iShares Emerging Markets Enhanced Equity UCITS ETF (ETR:EGEE)
Germany · Delayed Price · Currency is EUR 7.68
+0.04 (0.56%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:EGEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.63 | 7.71 | 7.59 | 7.68 | 7.68 | 0.56% | 136,812 |
| Sep 21, 2026 | 7.58 | 7.64 | 7.57 | 7.64 | 7.64 | 2.92% | 20,772 |
| Sep 18, 2026 | 7.47 | 7.48 | 7.42 | 7.42 | 7.42 | -0.39% | 13,631 |
| Sep 17, 2026 | 7.37 | 7.45 | 7.35 | 7.45 | 7.45 | 1.57% | 28,555 |
| Sep 16, 2026 | 7.35 | 7.35 | 7.32 | 7.34 | 7.34 | 0.96% | 7,789 |
| Sep 15, 2026 | 7.28 | 7.30 | 7.25 | 7.27 | 7.27 | -0.51% | 35,926 |
| Sep 14, 2026 | 7.36 | 7.36 | 7.26 | 7.30 | 7.30 | -2.18% | 25,725 |
| Sep 11, 2026 | 7.43 | 7.47 | 7.41 | 7.47 | 7.47 | 1.26% | 20,515 |
| Sep 10, 2026 | 7.50 | 7.50 | 7.37 | 7.37 | 7.37 | -1.82% | 929,264 |
| Sep 9, 2026 | 7.55 | 7.55 | 7.49 | 7.51 | 7.51 | -0.52% | 11,518 |
| Sep 8, 2026 | 7.53 | 7.55 | 7.48 | 7.55 | 7.55 | 0.87% | 9,736 |
| Sep 7, 2026 | 7.57 | 7.57 | 7.49 | 7.49 | 7.49 | -0.12% | 45,800 |
| Sep 4, 2026 | 7.42 | 7.50 | 7.42 | 7.49 | 7.49 | 1.54% | 107,829 |
| Sep 3, 2026 | 7.33 | 7.38 | 7.32 | 7.38 | 7.38 | 0.18% | 29,560 |
| Sep 2, 2026 | 7.33 | 7.37 | 7.28 | 7.37 | 7.37 | -0.30% | 21,034 |
| Sep 1, 2026 | 7.45 | 7.45 | 7.37 | 7.39 | 7.39 | 0.65% | 72,435 |
| Aug 31, 2026 | 7.39 | 7.40 | 7.34 | 7.34 | 7.34 | -0.97% | 23,915 |
| Aug 28, 2026 | 7.39 | 7.41 | 7.38 | 7.41 | 7.41 | 0.62% | 44,457 |
| Aug 27, 2026 | 7.38 | 7.39 | 7.34 | 7.37 | 7.37 | 0.23% | 10,184 |
| Aug 26, 2026 | 7.36 | 7.37 | 7.34 | 7.35 | 7.35 | 0.60% | 33,489 |
| Aug 25, 2026 | 7.28 | 7.31 | 7.27 | 7.31 | 7.31 | 1.36% | 17,495 |
| Aug 24, 2026 | 7.23 | 7.27 | 7.18 | 7.21 | 7.21 | -1.49% | 54,151 |
| Aug 21, 2026 | 7.32 | 7.35 | 7.31 | 7.32 | 7.32 | 1.15% | 80,199 |
| Aug 20, 2026 | 7.28 | 7.28 | 7.18 | 7.23 | 7.23 | 0.07% | 60,459 |
| Aug 19, 2026 | 7.21 | 7.26 | 7.20 | 7.23 | 7.23 | 0.49% | 53,255 |
| Aug 18, 2026 | 7.31 | 7.31 | 7.18 | 7.19 | 7.19 | -3.40% | 80,105 |
| Aug 17, 2026 | 7.40 | 7.45 | 7.39 | 7.45 | 7.45 | 1.71% | 91,479 |
| Aug 14, 2026 | 7.36 | 7.39 | 7.32 | 7.32 | 7.32 | -0.83% | 7,902 |
| Aug 13, 2026 | 7.34 | 7.40 | 7.32 | 7.38 | 7.38 | 0.82% | 80,736 |
| Aug 12, 2026 | 7.28 | 7.35 | 7.27 | 7.32 | 7.32 | 1.37% | 30,110 |
| Aug 11, 2026 | 7.21 | 7.26 | 7.21 | 7.22 | 7.22 | 0.54% | 40,520 |
| Aug 10, 2026 | 7.22 | 7.23 | 7.18 | 7.19 | 7.19 | -0.51% | 30,763 |
| Aug 7, 2026 | 7.20 | 7.27 | 7.19 | 7.22 | 7.22 | -0.18% | 80,495 |
| Aug 6, 2026 | 7.17 | 7.25 | 7.14 | 7.24 | 7.24 | -0.54% | 96,966 |
| Aug 5, 2026 | 7.29 | 7.30 | 7.24 | 7.27 | 7.27 | -0.11% | 21,778 |
| Aug 4, 2026 | 7.16 | 7.28 | 7.12 | 7.28 | 7.28 | 3.10% | 124,802 |
| Aug 3, 2026 | 7.12 | 7.13 | 7.00 | 7.06 | 7.06 | 0.24% | 94,881 |
| Jul 31, 2026 | 7.15 | 7.20 | 7.05 | 7.05 | 7.05 | 1.32% | 73,646 |
| Jul 30, 2026 | 6.76 | 6.95 | 6.72 | 6.95 | 6.95 | 1.89% | 54,372 |
| Jul 29, 2026 | 6.85 | 6.90 | 6.79 | 6.83 | 6.83 | -2.18% | 121,987 |
| Jul 28, 2026 | 6.95 | 6.98 | 6.89 | 6.98 | 6.98 | -1.13% | 123,092 |
| Jul 27, 2026 | 7.22 | 7.22 | 7.06 | 7.06 | 7.06 | -1.25% | 65,902 |
| Jul 24, 2026 | 7.15 | 7.21 | 7.10 | 7.15 | 7.15 | -0.86% | 71,292 |
| Jul 23, 2026 | 7.32 | 7.34 | 7.20 | 7.21 | 7.21 | -0.99% | 61,403 |
| Jul 22, 2026 | 7.23 | 7.29 | 7.20 | 7.28 | 7.28 | -0.21% | 44,826 |
| Jul 21, 2026 | 7.23 | 7.30 | 7.23 | 7.30 | 7.30 | 2.34% | 18,159 |
| Jul 20, 2026 | 7.05 | 7.14 | 7.03 | 7.13 | 7.13 | 0.99% | 64,956 |
| Jul 17, 2026 | 6.96 | 7.06 | 6.90 | 7.06 | 7.06 | -1.82% | 106,979 |
| Jul 16, 2026 | 7.23 | 7.23 | 7.14 | 7.19 | 7.19 | -1.33% | 96,090 |
| Jul 15, 2026 | 7.40 | 7.40 | 7.27 | 7.29 | 7.29 | -0.49% | 47,616 |