iShares MSCI Japan CTB Enhanced ESG UCITS ETF (ETR:EDMJ)
Germany · Delayed Price · Currency is EUR 7.96
-0.09 (-1.13%)
Apr 17, 2026, 10:05 AM CET
ETR:EDMJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 7.96 | 7.97 | 7.96 | 7.96 | - | -1.13% | 4,785 |
| 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 |
| Apr 9, 2026 | 7.90 | 7.92 | 7.86 | 7.92 | 7.92 | -1.87% | 193,337 |
| Apr 8, 2026 | 7.99 | 8.11 | 7.99 | 8.07 | 8.07 | 5.42% | 78,989 |
| Apr 7, 2026 | 7.74 | 7.81 | 7.63 | 7.66 | 7.66 | -1.35% | 115,433 |
| Apr 2, 2026 | 7.67 | 7.80 | 7.64 | 7.76 | 7.76 | -1.82% | 182,578 |
| Apr 1, 2026 | 7.87 | 7.90 | 7.82 | 7.90 | 7.90 | 4.79% | 340,461 |
| Mar 31, 2026 | 7.48 | 7.56 | 7.47 | 7.54 | 7.54 | -0.25% | 107,873 |
| Mar 30, 2026 | 7.48 | 7.57 | 7.48 | 7.56 | 7.56 | 1.20% | 135,175 |
| Mar 27, 2026 | 7.61 | 7.61 | 7.46 | 7.47 | 7.47 | -2.16% | 61,085 |
| Mar 26, 2026 | 7.69 | 7.70 | 7.62 | 7.64 | 7.64 | -1.46% | 110,269 |
| Mar 25, 2026 | 7.74 | 7.76 | 7.70 | 7.75 | 7.75 | 1.76% | 243,048 |
| Mar 24, 2026 | 7.60 | 7.62 | 7.54 | 7.62 | 7.62 | 0.77% | 118,742 |
| Mar 23, 2026 | 7.34 | 7.66 | 7.33 | 7.56 | 7.56 | 1.38% | 94,055 |
| Mar 20, 2026 | 7.66 | 7.67 | 7.46 | 7.46 | 7.46 | -1.77% | 332,131 |
| Mar 19, 2026 | 7.64 | 7.66 | 7.54 | 7.59 | 7.59 | -2.00% | 151,890 |
| Mar 18, 2026 | 7.85 | 7.86 | 7.73 | 7.74 | 7.74 | -0.22% | 167,537 |
| Mar 17, 2026 | 7.72 | 7.81 | 7.72 | 7.76 | 7.76 | 0.14% | 19,165 |
| Mar 16, 2026 | 7.68 | 7.78 | 7.65 | 7.75 | 7.75 | 0.96% | 64,940 |
| Mar 13, 2026 | 7.61 | 7.75 | 7.59 | 7.68 | 7.68 | -0.44% | 96,656 |
| Mar 12, 2026 | 7.77 | 7.77 | 7.66 | 7.71 | 7.71 | -0.99% | 298,305 |
| Mar 11, 2026 | 7.82 | 7.83 | 7.75 | 7.79 | 7.79 | -1.73% | 220,408 |
| Mar 10, 2026 | 7.86 | 7.93 | 7.79 | 7.92 | 7.92 | 3.58% | 114,026 |
| Mar 9, 2026 | 7.58 | 7.68 | 7.54 | 7.65 | 7.65 | -1.00% | 218,540 |
| Mar 6, 2026 | 7.91 | 7.95 | 7.70 | 7.73 | 7.73 | -1.21% | 204,052 |
| Mar 5, 2026 | 7.90 | 7.98 | 7.80 | 7.82 | 7.82 | -2.19% | 122,237 |
| Mar 4, 2026 | 7.81 | 8.02 | 7.81 | 8.00 | 8.00 | 2.92% | 67,012 |
| Mar 3, 2026 | 7.95 | 7.96 | 7.67 | 7.77 | 7.77 | -4.33% | 40,650 |
| Mar 2, 2026 | 8.17 | 8.17 | 8.06 | 8.12 | 8.12 | -2.30% | 372,662 |
| Feb 27, 2026 | 8.42 | 8.42 | 8.30 | 8.31 | 8.31 | -0.30% | 253,713 |
| Feb 26, 2026 | 8.28 | 8.34 | 8.28 | 8.34 | 8.34 | 0.51% | 165,987 |
| Feb 25, 2026 | 8.24 | 8.31 | 8.24 | 8.30 | 8.30 | 0.81% | 99,416 |
| Feb 24, 2026 | 8.13 | 8.23 | 8.10 | 8.23 | 8.23 | 0.50% | 74,442 |
| Feb 23, 2026 | 8.17 | 8.24 | 8.17 | 8.19 | 8.19 | 0.05% | 87,921 |
| Feb 20, 2026 | 8.13 | 8.19 | 8.12 | 8.18 | 8.18 | -0.22% | 63,605 |
| Feb 19, 2026 | 8.22 | 8.23 | 8.16 | 8.20 | 8.20 | 0.20% | 96,523 |
| Feb 18, 2026 | 8.18 | 8.21 | 8.16 | 8.19 | 8.19 | - | 443,766 |
| Feb 17, 2026 | 8.16 | 8.19 | 8.13 | 8.19 | 8.19 | 0.39% | 57,076 |
| Feb 16, 2026 | 8.19 | 8.20 | 8.15 | 8.15 | 8.15 | -2.21% | 155,310 |
| Feb 13, 2026 | 8.24 | 8.34 | 8.22 | 8.34 | 8.34 | 0.47% | 240,645 |
| Feb 12, 2026 | 8.34 | 8.34 | 8.29 | 8.30 | 8.30 | -0.34% | 502,013 |
| Feb 11, 2026 | 8.33 | 8.36 | 8.29 | 8.33 | 8.33 | 0.90% | 200,624 |
| Feb 10, 2026 | 8.20 | 8.28 | 8.19 | 8.25 | 8.25 | 2.65% | 59,457 |
| Feb 9, 2026 | 7.99 | 8.06 | 7.97 | 8.04 | 8.04 | 0.88% | 146,180 |
| Feb 6, 2026 | 7.80 | 7.97 | 7.80 | 7.97 | 7.97 | 3.10% | 107,567 |
| Feb 5, 2026 | 7.72 | 7.75 | 7.70 | 7.73 | 7.73 | -1.29% | 250,579 |