iShares MSCI Japan CTB Enhanced ESG UCITS ETF (ETR:EDMJ)
Germany · Delayed Price · Currency is EUR 9.09
+0.06 (0.63%)
Sep 22, 2026, 2:13 PM CET
ETR:EDMJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.05 | 9.10 | 9.02 | 9.09 | - | 0.62% | 49,033 |
| Sep 21, 2026 | 8.99 | 9.03 | 8.98 | 9.03 | 9.03 | 1.12% | 28,140 |
| Sep 18, 2026 | 8.96 | 8.97 | 8.90 | 8.93 | 8.93 | -1.24% | 54,266 |
| Sep 17, 2026 | 9.04 | 9.07 | 9.00 | 9.05 | 9.05 | 0.27% | 16,934 |
| Sep 16, 2026 | 8.94 | 9.02 | 8.90 | 9.02 | 9.02 | 1.20% | 39,030 |
| Sep 15, 2026 | 8.91 | 8.93 | 8.86 | 8.92 | 8.92 | -0.72% | 27,256 |
| Sep 14, 2026 | 8.97 | 8.98 | 8.92 | 8.98 | 8.98 | -0.39% | 85,584 |
| Sep 11, 2026 | 8.93 | 9.02 | 8.92 | 9.02 | 9.02 | 2.07% | 10,392 |
| Sep 10, 2026 | 8.99 | 8.99 | 8.83 | 8.83 | 8.83 | -0.70% | 86,039 |
| Sep 9, 2026 | 8.98 | 8.99 | 8.86 | 8.89 | 8.89 | -1.09% | 314,356 |
| Sep 8, 2026 | 9.03 | 9.03 | 8.97 | 8.99 | 8.99 | -0.41% | 109,556 |
| Sep 7, 2026 | 9.03 | 9.06 | 9.01 | 9.03 | 9.03 | 0.57% | 37,984 |
| Sep 4, 2026 | 8.89 | 9.00 | 8.89 | 8.98 | 8.98 | 0.12% | 66,137 |
| Sep 3, 2026 | 8.88 | 8.97 | 8.83 | 8.97 | 8.97 | 2.16% | 31,330 |
| Sep 2, 2026 | 8.72 | 8.78 | 8.65 | 8.78 | 8.78 | -0.53% | 62,208 |
| Sep 1, 2026 | 8.86 | 8.86 | 8.70 | 8.82 | 8.82 | 0.68% | 231,240 |
| Aug 31, 2026 | 8.88 | 8.88 | 8.76 | 8.76 | 8.76 | -1.01% | 1,698,107 |
| Aug 28, 2026 | 8.85 | 8.86 | 8.83 | 8.85 | 8.85 | 1.22% | 15,579 |
| Aug 27, 2026 | 8.75 | 8.76 | 8.71 | 8.75 | 8.75 | 0.15% | 79,649 |
| Aug 26, 2026 | 8.78 | 8.78 | 8.73 | 8.73 | 8.73 | 0.18% | 18,097 |
| Aug 25, 2026 | 8.69 | 8.73 | 8.67 | 8.72 | 8.72 | 0.96% | 123,084 |
| Aug 24, 2026 | 8.65 | 8.67 | 8.60 | 8.63 | 8.63 | -0.17% | 68,093 |
| Aug 21, 2026 | 8.64 | 8.69 | 8.64 | 8.65 | 8.65 | 0.51% | 28,825 |
| Aug 20, 2026 | 8.64 | 8.66 | 8.53 | 8.61 | 8.61 | -0.91% | 28,267 |
| Aug 19, 2026 | 8.63 | 8.73 | 8.63 | 8.68 | 8.68 | -0.67% | 60,983 |
| Aug 18, 2026 | 8.88 | 8.88 | 8.74 | 8.74 | 8.74 | -3.12% | 97,467 |
| Aug 17, 2026 | 9.02 | 9.03 | 8.96 | 9.03 | 9.03 | -0.14% | 43,274 |
| Aug 14, 2026 | 9.07 | 9.08 | 9.03 | 9.04 | 9.04 | -0.87% | 64,751 |
| Aug 13, 2026 | 9.06 | 9.15 | 9.04 | 9.12 | 9.12 | 0.47% | 33,307 |
| Aug 12, 2026 | 8.96 | 9.09 | 8.96 | 9.07 | 9.07 | 1.36% | 47,197 |
| Aug 11, 2026 | 8.94 | 8.99 | 8.91 | 8.95 | 8.95 | 0.62% | 39,794 |
| Aug 10, 2026 | 8.95 | 8.97 | 8.90 | 8.90 | 8.90 | -0.50% | 44,379 |
| Aug 7, 2026 | 8.87 | 8.95 | 8.84 | 8.94 | 8.94 | 0.75% | 124,472 |
| Aug 6, 2026 | 8.83 | 8.88 | 8.82 | 8.88 | 8.88 | 0.34% | 50,999 |
| Aug 5, 2026 | 8.84 | 8.91 | 8.82 | 8.85 | 8.85 | 1.50% | 137,585 |
| Aug 4, 2026 | 8.65 | 8.75 | 8.58 | 8.71 | 8.71 | 1.00% | 64,382 |
| Aug 3, 2026 | 8.67 | 8.69 | 8.54 | 8.63 | 8.63 | 0.71% | 66,297 |
| Jul 31, 2026 | 8.55 | 8.64 | 8.55 | 8.57 | 8.57 | -0.35% | 20,986 |
| Jul 30, 2026 | 8.37 | 8.60 | 8.31 | 8.60 | 8.60 | 1.84% | 92,712 |
| 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 |