iShares MSCI EMU CTB Enhanced ESG UCITS ETF (ETR:EMNE)
Germany · Delayed Price · Currency is EUR 8.98
-0.04 (-0.47%)
Sep 23, 2026, 5:36 PM CET
ETR:EMNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.07 | 9.07 | 8.98 | 8.98 | - | -0.47% | 6,620 |
| Sep 22, 2026 | 9.02 | 9.06 | 8.98 | 9.02 | 9.02 | 0.08% | 48,309 |
| Sep 21, 2026 | 8.98 | 9.02 | 8.97 | 9.01 | 9.01 | 1.27% | 6,532 |
| Sep 18, 2026 | 8.98 | 8.99 | 8.90 | 8.90 | 8.90 | -1.03% | 86,653 |
| Sep 17, 2026 | 8.97 | 9.00 | 8.94 | 8.99 | 8.99 | 0.87% | 3,534 |
| Sep 16, 2026 | 8.91 | 8.93 | 8.87 | 8.92 | 8.92 | 0.68% | 70,395 |
| Sep 15, 2026 | 8.84 | 8.88 | 8.79 | 8.86 | 8.86 | -0.14% | 68,434 |
| Sep 14, 2026 | 8.92 | 8.93 | 8.84 | 8.87 | 8.87 | -1.25% | 67,932 |
| Sep 11, 2026 | 8.95 | 9.01 | 8.94 | 8.98 | 8.98 | 0.76% | 27,734 |
| Sep 10, 2026 | 8.97 | 8.99 | 8.91 | 8.91 | 8.91 | -0.62% | 28,844 |
| Sep 9, 2026 | 9.05 | 9.05 | 8.93 | 8.97 | 8.97 | -1.37% | 32,146 |
| Sep 8, 2026 | 9.06 | 9.10 | 9.02 | 9.09 | 9.09 | 0.17% | 85,185 |
| Sep 7, 2026 | 9.08 | 9.08 | 9.04 | 9.08 | 9.08 | 0.22% | 135,826 |
| Sep 4, 2026 | 9.02 | 9.07 | 9.02 | 9.06 | 9.06 | 0.17% | 149,103 |
| Sep 3, 2026 | 9.03 | 9.05 | 9.01 | 9.04 | 9.04 | 0.29% | 72,195 |
| Sep 2, 2026 | 9.02 | 9.02 | 8.98 | 9.02 | 9.02 | -0.16% | 56,334 |
| Sep 1, 2026 | 9.11 | 9.13 | 9.02 | 9.03 | 9.03 | -0.81% | 32,828 |
| Aug 31, 2026 | 9.18 | 9.18 | 9.10 | 9.10 | 9.10 | -0.89% | 40,691 |
| Aug 28, 2026 | 9.17 | 9.20 | 9.16 | 9.19 | 9.19 | 0.79% | 65,857 |
| Aug 27, 2026 | 9.21 | 9.21 | 9.11 | 9.11 | 9.11 | -0.70% | 22,047 |
| Aug 26, 2026 | 9.19 | 9.20 | 9.18 | 9.18 | 9.18 | 0.10% | 1,505 |
| Aug 25, 2026 | 9.19 | 9.20 | 9.16 | 9.17 | 9.17 | 0.28% | 71,956 |
| Aug 24, 2026 | 9.14 | 9.16 | 9.13 | 9.14 | 9.14 | -0.14% | 1,846 |
| Aug 21, 2026 | 9.13 | 9.16 | 9.13 | 9.16 | 9.16 | 0.54% | 3,456 |
| Aug 20, 2026 | 9.13 | 9.13 | 9.10 | 9.11 | 9.11 | -0.19% | 33,437 |
| Aug 19, 2026 | 9.19 | 9.20 | 9.12 | 9.12 | 9.12 | -0.69% | 15,651 |
| Aug 18, 2026 | 9.27 | 9.27 | 9.19 | 9.19 | 9.19 | -1.12% | 53,210 |
| Aug 17, 2026 | 9.33 | 9.34 | 9.29 | 9.29 | 9.29 | -0.04% | 28,181 |
| Aug 14, 2026 | 9.32 | 9.32 | 9.30 | 9.30 | 9.30 | -0.21% | 32,235 |
| Aug 13, 2026 | 9.32 | 9.33 | 9.31 | 9.32 | 9.32 | 0.27% | 57,539 |
| Aug 12, 2026 | 9.31 | 9.32 | 9.28 | 9.29 | 9.29 | 0.11% | 27,893 |
| Aug 11, 2026 | 9.28 | 9.30 | 9.26 | 9.28 | 9.28 | 0.26% | 26,788 |
| Aug 10, 2026 | 9.27 | 9.28 | 9.26 | 9.26 | 9.26 | -0.05% | 5,819 |
| Aug 7, 2026 | 9.25 | 9.32 | 9.25 | 9.26 | 9.26 | 0.16% | 35,233 |
| Aug 6, 2026 | 9.23 | 9.26 | 9.23 | 9.25 | 9.25 | 0.31% | 15,580 |
| Aug 5, 2026 | 9.26 | 9.26 | 9.21 | 9.22 | 9.22 | -0.02% | 50,969 |
| Aug 4, 2026 | 9.20 | 9.22 | 9.17 | 9.22 | 9.22 | 0.95% | 2,795 |
| Aug 3, 2026 | 9.10 | 9.14 | 9.09 | 9.13 | 9.13 | 1.04% | 22,754 |
| Jul 31, 2026 | 9.09 | 9.11 | 9.03 | 9.04 | 9.04 | 0.11% | 9,982 |
| Jul 30, 2026 | 8.92 | 9.04 | 8.92 | 9.03 | 9.03 | 1.60% | 28,624 |
| Jul 29, 2026 | 8.96 | 8.96 | 8.88 | 8.89 | 8.89 | -0.68% | 63,167 |
| Jul 28, 2026 | 8.96 | 8.97 | 8.91 | 8.95 | 8.95 | 0.09% | 10,738 |
| Jul 27, 2026 | 9.04 | 9.07 | 8.94 | 8.94 | 8.94 | -0.31% | 5,662 |
| Jul 24, 2026 | 8.90 | 8.97 | 8.90 | 8.97 | 8.97 | 0.79% | 3,336 |
| Jul 23, 2026 | 9.00 | 9.00 | 8.88 | 8.90 | 8.90 | -1.56% | 29,902 |
| Jul 22, 2026 | 8.95 | 9.04 | 8.95 | 9.04 | 9.04 | 0.52% | 33,383 |
| Jul 21, 2026 | 8.95 | 8.99 | 8.93 | 8.99 | 8.99 | 0.93% | 100,796 |
| Jul 20, 2026 | 8.90 | 8.95 | 8.90 | 8.91 | 8.91 | 0.16% | 74,286 |
| Jul 17, 2026 | 8.88 | 8.91 | 8.85 | 8.89 | 8.89 | -0.88% | 19,825 |
| Jul 16, 2026 | 8.99 | 8.99 | 8.88 | 8.97 | 8.97 | 0.09% | 62,193 |