iShares MSCI Japan CTB Enhanced ESG UCITS ETF (ETR:EDMJ)
Germany · Delayed Price · Currency is EUR 8.84
-0.10 (-1.15%)
At close: Jun 19, 2026
ETR:EDMJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 8.15 | 8.28 | 8.15 | 8.28 | 8.28 | 0.55% | 104,872 |
| May 19, 2026 | 8.28 | 8.30 | 8.21 | 8.23 | 8.23 | -0.48% | 88,982 |
| May 18, 2026 | 8.22 | 8.29 | 8.21 | 8.27 | 8.27 | -0.66% | 105,396 |
| May 15, 2026 | 8.38 | 8.38 | 8.30 | 8.33 | 8.33 | -1.15% | 134,288 |
| May 14, 2026 | 8.35 | 8.43 | 8.35 | 8.43 | 8.43 | -1.09% | 44,318 |
| May 13, 2026 | 8.47 | 8.52 | 8.45 | 8.52 | 8.52 | 1.93% | 279,361 |
| May 12, 2026 | 8.37 | 8.41 | 8.35 | 8.36 | 8.36 | -0.11% | 39,968 |
| May 11, 2026 | 8.34 | 8.39 | 8.31 | 8.37 | 8.37 | 0.04% | 88,496 |
| May 8, 2026 | 8.34 | 8.38 | 8.32 | 8.36 | 8.36 | 0.81% | 48,254 |
| May 7, 2026 | 8.39 | 8.41 | 8.28 | 8.30 | 8.30 | -0.17% | 48,867 |
| May 6, 2026 | 8.22 | 8.32 | 8.21 | 8.31 | 8.31 | 2.78% | 160,228 |
| May 5, 2026 | 8.06 | 8.09 | 8.03 | 8.09 | 8.09 | 0.67% | 125,136 |
| May 4, 2026 | 8.08 | 8.10 | 7.98 | 8.03 | 8.03 | -0.25% | 232,625 |
| Apr 30, 2026 | 7.95 | 8.06 | 7.93 | 8.05 | 8.05 | 1.55% | 56,215 |
| Apr 29, 2026 | 7.97 | 7.98 | 7.91 | 7.93 | 7.93 | -0.53% | 78,401 |
| Apr 28, 2026 | 8.08 | 8.09 | 7.96 | 7.97 | 7.97 | -0.10% | 28,484 |
| Apr 27, 2026 | 8.00 | 8.02 | 7.97 | 7.98 | 7.98 | 1.08% | 175,516 |
| Apr 24, 2026 | 7.92 | 7.93 | 7.85 | 7.89 | 7.89 | -0.48% | 31,343 |
| Apr 23, 2026 | 7.89 | 7.93 | 7.88 | 7.93 | 7.93 | 0.18% | 34,135 |
| Apr 22, 2026 | 7.98 | 7.99 | 7.92 | 7.92 | 7.92 | 0.01% | 399,701 |
| Apr 21, 2026 | 7.99 | 8.00 | 7.92 | 7.92 | 7.92 | -1.71% | 64,552 |
| Apr 20, 2026 | 8.03 | 8.06 | 7.99 | 8.05 | 8.05 | -1.19% | 394,914 |
| Apr 17, 2026 | 7.96 | 8.15 | 7.96 | 8.15 | 8.15 | 1.27% | 27,007 |
| Apr 16, 2026 | 8.05 | 8.06 | 8.03 | 8.05 | 8.05 | 0.75% | 43,707 |
| Apr 15, 2026 | 7.98 | 8.00 | 7.97 | 7.99 | 7.99 | -0.66% | 99,954 |
| Apr 14, 2026 | 7.94 | 8.04 | 7.91 | 8.04 | 8.04 | 1.84% | 43,968 |
| Apr 13, 2026 | 7.86 | 7.91 | 7.84 | 7.90 | 7.90 | -0.53% | 55,321 |
| Apr 10, 2026 | 7.90 | 8.01 | 7.89 | 7.94 | 7.94 | 0.25% | 142,071 |