iShares MSCI Japan CTB Enhanced ESG UCITS ETF (ETR:EDMJ)
Germany · Delayed Price · Currency is EUR 8.44
-0.05 (-0.62%)
Jul 29, 2026, 5:36 PM CET
ETR:EDMJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 8.50 | 8.52 | 8.39 | 8.44 | 8.44 | -0.62% | 69,066 |
| Jul 28, 2026 | 8.47 | 8.50 | 8.41 | 8.50 | 8.50 | -1.17% | 56,197 |
| Jul 27, 2026 | 8.67 | 8.70 | 8.60 | 8.60 | 8.60 | -0.50% | 11,426 |
| Jul 24, 2026 | 8.58 | 8.64 | 8.57 | 8.64 | 8.64 | 0.86% | 38,951 |
| Jul 23, 2026 | 8.68 | 8.70 | 8.54 | 8.57 | 8.57 | -1.21% | 272,714 |
| Jul 22, 2026 | 8.65 | 8.67 | 8.60 | 8.67 | 8.67 | -0.73% | 49,518 |
| Jul 21, 2026 | 8.66 | 8.73 | 8.61 | 8.73 | 8.73 | 1.93% | 273,505 |
| Jul 20, 2026 | 8.48 | 8.58 | 8.48 | 8.57 | 8.57 | 1.10% | 46,886 |
| Jul 17, 2026 | 8.43 | 8.48 | 8.39 | 8.48 | 8.48 | -2.37% | 32,187 |
| Jul 16, 2026 | 8.69 | 8.69 | 8.60 | 8.68 | 8.68 | -1.09% | 125,906 |
| Jul 15, 2026 | 8.88 | 8.89 | 8.77 | 8.78 | 8.78 | -0.57% | 86,223 |
| Jul 14, 2026 | 8.75 | 8.91 | 8.72 | 8.83 | 8.83 | 0.32% | 69,049 |
| Jul 13, 2026 | 8.73 | 8.80 | 8.70 | 8.80 | 8.80 | -0.62% | 88,101 |
| Jul 10, 2026 | 8.79 | 8.86 | 8.78 | 8.86 | 8.86 | 1.14% | 144,660 |
| Jul 9, 2026 | 8.67 | 8.76 | 8.62 | 8.76 | 8.76 | 2.05% | 178,655 |
| Jul 8, 2026 | 8.63 | 8.65 | 8.46 | 8.58 | 8.58 | -1.80% | 410,962 |
| Jul 7, 2026 | 8.81 | 8.82 | 8.73 | 8.74 | 8.74 | -1.97% | 99,990 |
| Jul 6, 2026 | 8.87 | 8.92 | 8.86 | 8.91 | 8.91 | 0.67% | 72,476 |
| Jul 3, 2026 | 8.87 | 8.87 | 8.83 | 8.85 | 8.85 | 0.72% | 68,559 |
| Jul 2, 2026 | 8.74 | 8.83 | 8.71 | 8.79 | 8.79 | -0.22% | 124,362 |
| Jul 1, 2026 | 8.75 | 8.83 | 8.74 | 8.81 | 8.81 | 0.87% | 374,820 |
| Jun 30, 2026 | 8.74 | 8.77 | 8.69 | 8.73 | 8.73 | 0.29% | 767,531 |
| Jun 29, 2026 | 8.68 | 8.73 | 8.64 | 8.71 | 8.71 | -0.30% | 173,999 |
| Jun 26, 2026 | 8.70 | 8.73 | 8.65 | 8.73 | 8.73 | -0.72% | 152,758 |
| Jun 25, 2026 | 8.85 | 8.86 | 8.76 | 8.80 | 8.80 | 0.48% | 62,888 |
| Jun 24, 2026 | 8.68 | 8.76 | 8.68 | 8.76 | 8.76 | 0.77% | 64,434 |
| Jun 23, 2026 | 8.74 | 8.74 | 8.64 | 8.69 | 8.69 | -3.92% | 259,781 |
| Jun 22, 2026 | 8.96 | 9.07 | 8.94 | 9.04 | 9.04 | 2.24% | 62,306 |
| Jun 19, 2026 | 8.85 | 8.91 | 8.84 | 8.84 | 8.84 | -1.15% | 65,932 |
| Jun 18, 2026 | 8.90 | 8.96 | 8.90 | 8.95 | 8.95 | 1.90% | 201,594 |
| Jun 17, 2026 | 8.68 | 8.78 | 8.67 | 8.78 | 8.78 | 1.59% | 197,551 |
| Jun 16, 2026 | 8.64 | 8.68 | 8.62 | 8.64 | 8.64 | 0.24% | 35,043 |
| Jun 15, 2026 | 8.63 | 8.65 | 8.59 | 8.62 | 8.62 | 1.36% | 47,272 |
| Jun 12, 2026 | 8.34 | 8.51 | 8.34 | 8.51 | 8.51 | 2.70% | 62,060 |
| Jun 11, 2026 | 8.26 | 8.31 | 8.23 | 8.28 | 8.28 | 1.05% | 149,947 |
| Jun 10, 2026 | 8.28 | 8.31 | 8.18 | 8.20 | 8.20 | -1.74% | 96,202 |
| Jun 9, 2026 | 8.45 | 8.45 | 8.34 | 8.34 | 8.34 | -1.04% | 158,760 |
| Jun 8, 2026 | 8.29 | 8.44 | 8.29 | 8.43 | 8.43 | -0.32% | 96,424 |
| Jun 5, 2026 | 8.46 | 8.52 | 8.44 | 8.46 | 8.46 | -0.63% | 49,082 |
| Jun 4, 2026 | 8.52 | 8.52 | 8.47 | 8.51 | 8.51 | -0.37% | 58,654 |
| Jun 3, 2026 | 8.59 | 8.62 | 8.54 | 8.54 | 8.54 | 0.47% | 161,698 |
| Jun 2, 2026 | 8.45 | 8.50 | 8.42 | 8.50 | 8.50 | 0.44% | 30,762 |
| Jun 1, 2026 | 8.49 | 8.49 | 8.43 | 8.47 | 8.47 | 0.34% | 104,290 |
| May 29, 2026 | 8.52 | 8.52 | 8.44 | 8.44 | 8.44 | 0.11% | 150,518 |
| May 28, 2026 | 8.36 | 8.43 | 8.35 | 8.43 | 8.43 | 0.33% | 82,568 |
| May 27, 2026 | 8.41 | 8.42 | 8.38 | 8.40 | 8.40 | -1.05% | 20,664 |
| May 26, 2026 | 8.47 | 8.51 | 8.44 | 8.49 | 8.49 | 0.06% | 41,314 |
| May 25, 2026 | 8.47 | 8.50 | 8.46 | 8.48 | 8.48 | 1.17% | 25,409 |
| May 22, 2026 | 8.37 | 8.39 | 8.33 | 8.39 | 8.39 | 1.24% | 1,225,675 |
| May 21, 2026 | 8.25 | 8.28 | 8.23 | 8.28 | 8.28 | 0.05% | 41,458 |