iShares MSCI World CTB Enhanced ESG UCITS ETF (ETR:EMND)
Germany · Delayed Price · Currency is EUR 10.15
-0.02 (-0.22%)
Sep 23, 2026, 5:36 PM CET
ETR:EMND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.20 | 10.20 | 10.15 | 10.15 | - | -0.18% | 100,277 |
| Sep 22, 2026 | 10.16 | 10.18 | 10.14 | 10.17 | 10.17 | 0.63% | 192,733 |
| Sep 21, 2026 | 10.05 | 10.11 | 10.05 | 10.10 | 10.10 | 1.27% | 117,942 |
| Sep 18, 2026 | 10.03 | 10.03 | 9.97 | 9.98 | 9.98 | -0.27% | 177,737 |
| Sep 17, 2026 | 9.98 | 10.03 | 9.98 | 10.00 | 10.00 | 0.76% | 63,132 |
| Sep 16, 2026 | 9.91 | 9.93 | 9.89 | 9.93 | 9.93 | 0.59% | 36,892 |
| Sep 15, 2026 | 9.90 | 9.91 | 9.87 | 9.87 | 9.87 | -0.59% | 18,508 |
| Sep 14, 2026 | 9.92 | 9.94 | 9.91 | 9.93 | 9.93 | -0.21% | 46,576 |
| Sep 11, 2026 | 9.90 | 9.96 | 9.90 | 9.95 | 9.95 | 0.92% | 22,684 |
| Sep 10, 2026 | 9.93 | 9.93 | 9.86 | 9.86 | 9.86 | -0.49% | 12,685 |
| Sep 9, 2026 | 9.98 | 9.98 | 9.91 | 9.91 | 9.91 | -0.91% | 11,281 |
| Sep 8, 2026 | 10.02 | 10.03 | 10.00 | 10.00 | 10.00 | -0.14% | 47,069 |
| Sep 7, 2026 | 10.05 | 10.05 | 10.01 | 10.01 | 10.01 | -0.14% | 3,718 |
| Sep 4, 2026 | 10.06 | 10.07 | 10.03 | 10.03 | 10.03 | -0.34% | 22,460 |
| Sep 3, 2026 | 9.98 | 10.06 | 9.98 | 10.06 | 10.06 | 0.79% | 125,036 |
| Sep 2, 2026 | 9.96 | 9.98 | 9.93 | 9.98 | 9.98 | 0.19% | 11,591 |
| Sep 1, 2026 | 10.03 | 10.03 | 9.95 | 9.96 | 9.96 | -0.22% | 20,374 |
| Aug 31, 2026 | 10.06 | 10.06 | 9.99 | 9.99 | 9.99 | -1.15% | 76,838 |
| Aug 28, 2026 | 10.05 | 10.11 | 10.04 | 10.10 | 10.10 | 0.88% | 2,888 |
| Aug 27, 2026 | 10.01 | 10.02 | 9.99 | 10.01 | 10.01 | 0.40% | 58,973 |
| Aug 26, 2026 | 9.98 | 9.98 | 9.96 | 9.97 | 9.97 | 0.10% | 5,600 |
| Aug 25, 2026 | 9.98 | 9.99 | 9.95 | 9.96 | 9.96 | 0.31% | 16,853 |
| Aug 24, 2026 | 9.93 | 9.95 | 9.92 | 9.93 | 9.93 | -0.19% | 45,352 |
| Aug 21, 2026 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 0.30% | 113,592 |
| Aug 20, 2026 | 9.97 | 9.97 | 9.92 | 9.92 | 9.92 | -0.66% | 93,872 |
| Aug 19, 2026 | 10.00 | 10.01 | 9.99 | 9.99 | 9.99 | -0.34% | 64,968 |
| Aug 18, 2026 | 10.07 | 10.07 | 10.02 | 10.02 | 10.02 | -0.99% | 89,297 |
| Aug 17, 2026 | 10.15 | 10.15 | 10.12 | 10.12 | 10.12 | -0.12% | 109,863 |
| Aug 14, 2026 | 10.19 | 10.19 | 10.13 | 10.13 | 10.13 | -0.39% | 10,503 |
| Aug 13, 2026 | 10.16 | 10.19 | 10.16 | 10.17 | 10.17 | 0.39% | 212,018 |
| Aug 12, 2026 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | 0.10% | 64,590 |
| Aug 11, 2026 | 10.14 | 10.16 | 10.12 | 10.12 | 10.12 | -0.04% | 79,202 |
| Aug 10, 2026 | 10.14 | 10.14 | 10.12 | 10.13 | 10.13 | -0.08% | 28,052 |
| Aug 7, 2026 | 10.11 | 10.15 | 10.11 | 10.14 | 10.14 | 0.36% | 196,102 |
| Aug 6, 2026 | 10.10 | 10.12 | 10.10 | 10.10 | 10.10 | -0.02% | 49,683 |
| Aug 5, 2026 | 10.13 | 10.15 | 10.10 | 10.10 | 10.10 | 0.38% | 13,286 |
| Aug 4, 2026 | 9.98 | 10.06 | 9.97 | 10.06 | 10.06 | 1.28% | 128,415 |
| Aug 3, 2026 | 9.88 | 9.94 | 9.88 | 9.94 | 9.94 | 1.53% | 98,398 |
| Jul 31, 2026 | 9.83 | 9.86 | 9.79 | 9.79 | 9.79 | 0.54% | 16,369 |
| Jul 30, 2026 | 9.72 | 9.75 | 9.70 | 9.73 | 9.73 | -0.62% | 95,262 |
| Jul 29, 2026 | 9.88 | 9.88 | 9.77 | 9.80 | 9.80 | -0.64% | 27,165 |
| Jul 28, 2026 | 9.83 | 9.86 | 9.81 | 9.86 | 9.86 | 0.39% | 16,824 |
| Jul 27, 2026 | 9.91 | 9.92 | 9.82 | 9.82 | 9.82 | -0.41% | 34,403 |
| Jul 24, 2026 | 9.82 | 9.86 | 9.82 | 9.86 | 9.86 | 0.68% | 26,567 |
| Jul 23, 2026 | 9.87 | 9.88 | 9.79 | 9.79 | 9.79 | -1.22% | 4,105 |
| Jul 22, 2026 | 9.86 | 9.92 | 9.86 | 9.91 | 9.91 | 0.23% | 30,026 |
| Jul 21, 2026 | 9.87 | 9.90 | 9.86 | 9.89 | 9.89 | 0.31% | 2,034 |
| Jul 20, 2026 | 9.83 | 9.89 | 9.83 | 9.86 | 9.86 | 0.33% | 6,369 |
| Jul 17, 2026 | 9.82 | 9.84 | 9.79 | 9.83 | 9.83 | -1.16% | 19,407 |
| Jul 16, 2026 | 9.93 | 9.94 | 9.90 | 9.94 | 9.94 | -0.03% | 11,072 |