iShares MSCI World CTB Enhanced ESG UCITS ETF (ETR:EMND)
Germany · Delayed Price · Currency is EUR 9.08
+0.04 (0.41%)
Apr 15, 2026, 5:36 PM CET
ETR:EMND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 8.98 | 9.04 | 8.97 | 9.04 | 9.04 | 1.13% | 2,984 |
| Apr 13, 2026 | 8.89 | 8.94 | 8.89 | 8.94 | 8.94 | 0.02% | 18,211 |
| Apr 10, 2026 | 8.95 | 8.95 | 8.94 | 8.94 | 8.94 | 0.20% | 25,993 |
| Apr 9, 2026 | 8.92 | 8.92 | 8.88 | 8.92 | 8.92 | 0.15% | 70,222 |
| Apr 8, 2026 | 8.93 | 8.95 | 8.90 | 8.91 | 8.91 | 2.53% | 65,963 |
| Apr 7, 2026 | 8.76 | 8.80 | 8.66 | 8.69 | 8.69 | -0.55% | 366,507 |
| Apr 2, 2026 | 8.64 | 8.75 | 8.61 | 8.74 | 8.74 | 0.01% | 93,774 |
| Apr 1, 2026 | 8.73 | 8.74 | 8.69 | 8.74 | 8.74 | 2.20% | 51,047 |
| Mar 31, 2026 | 8.53 | 8.56 | 8.52 | 8.55 | 8.55 | -0.07% | 104,283 |
| Mar 30, 2026 | 8.48 | 8.55 | 8.47 | 8.55 | 8.55 | 0.62% | 13,566 |
| Mar 27, 2026 | 8.61 | 8.61 | 8.50 | 8.50 | 8.50 | -1.49% | 86,502 |
| Mar 26, 2026 | 8.69 | 8.69 | 8.63 | 8.63 | 8.63 | -1.05% | 60,069 |
| Mar 25, 2026 | 8.72 | 8.72 | 8.69 | 8.72 | 8.72 | 0.93% | 24,559 |
| Mar 24, 2026 | 8.67 | 8.67 | 8.59 | 8.64 | 8.64 | -0.07% | 82,246 |
| Mar 23, 2026 | 8.51 | 8.73 | 8.51 | 8.65 | 8.65 | 0.39% | 78,495 |
| Mar 20, 2026 | 8.73 | 8.73 | 8.61 | 8.61 | 8.61 | -1.10% | 96,596 |
| Mar 19, 2026 | 8.79 | 8.81 | 8.71 | 8.71 | 8.71 | -1.54% | 50,154 |
| Mar 18, 2026 | 8.95 | 8.96 | 8.85 | 8.85 | 8.85 | -0.70% | 62,898 |
| Mar 17, 2026 | 8.87 | 8.93 | 8.86 | 8.91 | 8.91 | 0.32% | 24,699 |
| Mar 16, 2026 | 8.89 | 8.91 | 8.85 | 8.88 | 8.88 | 0.26% | 90,246 |
| Mar 13, 2026 | 8.83 | 8.93 | 8.83 | 8.86 | 8.86 | -0.18% | 36,640 |
| Mar 12, 2026 | 8.92 | 8.92 | 8.86 | 8.87 | 8.87 | -0.68% | 39,409 |
| Mar 11, 2026 | 8.93 | 8.96 | 8.91 | 8.93 | 8.93 | -0.40% | 39,578 |
| Mar 10, 2026 | 8.95 | 8.98 | 8.91 | 8.97 | 8.97 | 1.36% | 247,748 |
| Mar 9, 2026 | 8.77 | 8.85 | 8.77 | 8.85 | 8.85 | -0.54% | 42,183 |
| Mar 6, 2026 | 9.00 | 9.01 | 8.90 | 8.90 | 8.90 | -1.00% | 4,027 |
| Mar 5, 2026 | 9.04 | 9.07 | 8.99 | 8.99 | 8.99 | -0.55% | 6,063 |
| Mar 4, 2026 | 8.96 | 9.04 | 8.96 | 9.04 | 9.04 | 1.11% | 112,390 |
| Mar 3, 2026 | 8.98 | 8.98 | 8.89 | 8.94 | 8.94 | -1.14% | 32,356 |
| Mar 2, 2026 | 8.95 | 9.06 | 8.92 | 9.04 | 9.04 | 0.26% | 162,355 |
| Feb 27, 2026 | 9.06 | 9.07 | 9.01 | 9.02 | 9.02 | -0.41% | 22,000 |
| Feb 26, 2026 | 9.08 | 9.10 | 9.02 | 9.06 | 9.06 | -0.21% | 88,768 |
| Feb 25, 2026 | 9.03 | 9.07 | 9.03 | 9.07 | 9.07 | 0.82% | 42,418 |
| Feb 24, 2026 | 8.97 | 9.01 | 8.95 | 9.00 | 9.00 | 0.44% | 51,068 |
| Feb 23, 2026 | 8.99 | 9.04 | 8.95 | 8.96 | 8.96 | -0.81% | 39,905 |
| Feb 20, 2026 | 9.02 | 9.04 | 8.99 | 9.03 | 9.03 | 0.40% | 27,697 |
| Feb 19, 2026 | 9.02 | 9.02 | 8.98 | 9.00 | 9.00 | -0.17% | 9,268 |
| Feb 18, 2026 | 8.95 | 9.02 | 8.95 | 9.01 | 9.01 | 1.11% | 54,320 |
| Feb 17, 2026 | 8.90 | 8.91 | 8.87 | 8.91 | 8.91 | 0.28% | 21,378 |
| Feb 16, 2026 | 8.91 | 8.93 | 8.88 | 8.89 | 8.89 | -0.22% | 24,663 |
| Feb 13, 2026 | 8.88 | 8.92 | 8.84 | 8.91 | 8.91 | -0.17% | 76,914 |
| Feb 12, 2026 | 9.04 | 9.04 | 8.92 | 8.92 | 8.92 | -0.82% | 72,758 |
| Feb 11, 2026 | 9.00 | 9.07 | 8.97 | 9.00 | 9.00 | -0.09% | 224,687 |
| Feb 10, 2026 | 8.98 | 9.02 | 8.98 | 9.01 | 9.01 | 0.16% | 13,162 |
| Feb 9, 2026 | 8.97 | 8.99 | 8.91 | 8.99 | 8.99 | 0.51% | 168,195 |
| Feb 6, 2026 | 8.82 | 8.95 | 8.82 | 8.95 | 8.95 | 0.93% | 438,898 |
| Feb 5, 2026 | 8.94 | 8.94 | 8.82 | 8.86 | 8.86 | -0.79% | 106,699 |
| Feb 4, 2026 | 8.95 | 8.98 | 8.94 | 8.94 | 8.94 | -0.30% | 6,631 |
| Feb 3, 2026 | 9.05 | 9.05 | 8.96 | 8.96 | 8.96 | -0.53% | 46,530 |
| Feb 2, 2026 | 8.86 | 9.02 | 8.86 | 9.01 | 9.01 | 0.95% | 85,991 |