iShares MSCI Japan CTB Enhanced ESG UCITS ETF (ETR:EMNJ)
Germany · Delayed Price · Currency is EUR 8.04
-0.05 (-0.58%)
Sep 23, 2026, 5:09 PM CET
ETR:EMNJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.09 | 8.11 | 8.03 | 8.04 | - | -0.58% | 8,830 |
| Sep 22, 2026 | 8.05 | 8.11 | 8.05 | 8.09 | 8.09 | 0.66% | 3,434 |
| Sep 21, 2026 | 7.99 | 8.04 | 7.99 | 8.04 | 8.04 | 1.06% | 4,034 |
| Sep 18, 2026 | 7.98 | 7.98 | 7.92 | 7.95 | 7.95 | -1.20% | 25,079 |
| Sep 17, 2026 | 8.03 | 8.06 | 8.03 | 8.05 | 8.05 | 0.54% | 9,107 |
| Sep 16, 2026 | 7.95 | 8.01 | 7.92 | 8.01 | 8.01 | 1.00% | 13,797 |
| Sep 15, 2026 | 7.92 | 7.95 | 7.91 | 7.93 | 7.93 | -0.81% | 7,848 |
| Sep 14, 2026 | 7.97 | 8.00 | 7.97 | 7.99 | 7.99 | -0.37% | 345 |
| Sep 11, 2026 | 7.94 | 8.03 | 7.94 | 8.02 | 8.02 | 1.94% | 13,029 |
| Sep 10, 2026 | 7.98 | 7.98 | 7.87 | 7.87 | 7.87 | -0.44% | 2,032 |
| Sep 9, 2026 | 7.98 | 7.99 | 7.91 | 7.91 | 7.91 | -1.01% | 2,030 |
| Sep 8, 2026 | 8.03 | 8.03 | 7.98 | 7.99 | 7.99 | -0.60% | 37,460 |
| Sep 7, 2026 | 8.04 | 8.05 | 8.02 | 8.04 | 8.04 | 0.59% | 15,724 |
| Sep 4, 2026 | 7.91 | 7.99 | 7.91 | 7.99 | 7.99 | 0.30% | 12,309 |
| Sep 3, 2026 | 7.89 | 7.96 | 7.87 | 7.96 | 7.96 | 2.08% | 7,330 |
| Sep 2, 2026 | 7.76 | 7.82 | 7.70 | 7.80 | 7.80 | - | 4,214 |
| Sep 1, 2026 | 7.88 | 7.88 | 7.75 | 7.80 | 7.80 | -0.04% | 17,403 |
| Aug 31, 2026 | 7.90 | 7.90 | 7.81 | 7.81 | 7.81 | -0.75% | 22,023 |
| Aug 28, 2026 | 7.87 | 7.89 | 7.86 | 7.86 | 7.86 | 1.25% | 39 |
| Aug 27, 2026 | 7.79 | 7.80 | 7.76 | 7.77 | 7.77 | 0.01% | 7,337 |
| Aug 26, 2026 | 7.80 | 7.81 | 7.77 | 7.77 | 7.77 | 0.30% | 4,699 |
| Aug 25, 2026 | 7.75 | 7.76 | 7.74 | 7.74 | 7.74 | 0.87% | 7,388 |
| Aug 24, 2026 | 7.70 | 7.72 | 7.65 | 7.68 | 7.68 | -0.25% | 2,428 |
| Aug 21, 2026 | 7.69 | 7.71 | 7.69 | 7.70 | 7.70 | 0.67% | 729 |
| Aug 20, 2026 | 7.69 | 7.70 | 7.60 | 7.64 | 7.64 | -0.87% | 1,866 |
| Aug 19, 2026 | 7.66 | 7.74 | 7.66 | 7.71 | 7.71 | -0.61% | 14,748 |
| Aug 18, 2026 | 7.89 | 7.89 | 7.76 | 7.76 | 7.76 | -3.38% | 111 |
| Aug 17, 2026 | 8.01 | 8.03 | 7.97 | 8.03 | 8.03 | -0.14% | 7,633 |
| Aug 14, 2026 | 8.06 | 8.07 | 8.03 | 8.04 | 8.04 | -0.81% | 25,690 |
| Aug 13, 2026 | 8.05 | 8.13 | 8.04 | 8.11 | 8.11 | 0.63% | 36,139 |
| Aug 12, 2026 | 7.97 | 8.06 | 7.97 | 8.06 | 8.06 | 1.21% | 42,242 |
| Aug 11, 2026 | 7.95 | 8.00 | 7.95 | 7.96 | 7.96 | 0.43% | 29 |
| Aug 10, 2026 | 7.96 | 7.97 | 7.93 | 7.93 | 7.93 | -0.09% | 17 |
| Aug 7, 2026 | 7.89 | 7.95 | 7.87 | 7.93 | 7.93 | 0.58% | 3,336 |
| Aug 6, 2026 | 7.86 | 7.89 | 7.85 | 7.89 | 7.89 | 0.19% | 16,746 |
| Aug 5, 2026 | 7.85 | 7.88 | 7.85 | 7.87 | 7.87 | 1.55% | 7,912 |
| Aug 4, 2026 | 7.70 | 7.75 | 7.65 | 7.75 | 7.75 | 1.04% | 42,416 |
| Aug 3, 2026 | 7.72 | 7.74 | 7.61 | 7.67 | 7.67 | 0.68% | 1,656 |
| Jul 31, 2026 | 7.62 | 7.69 | 7.59 | 7.62 | 7.62 | -0.10% | 8,581 |
| Jul 30, 2026 | 7.43 | 7.63 | 7.43 | 7.63 | 7.63 | 1.84% | 27,827 |
| Jul 29, 2026 | 7.54 | 7.59 | 7.49 | 7.49 | 7.49 | -0.64% | 2,193 |
| Jul 28, 2026 | 7.53 | 7.54 | 7.49 | 7.54 | 7.54 | -1.35% | 41,497 |
| Jul 27, 2026 | 7.71 | 7.74 | 7.64 | 7.64 | 7.64 | -0.51% | 2,438 |
| Jul 24, 2026 | 7.63 | 7.68 | 7.63 | 7.68 | 7.68 | 0.83% | 16,604 |
| Jul 23, 2026 | 7.73 | 7.73 | 7.62 | 7.62 | 7.62 | -1.03% | 43,444 |
| Jul 22, 2026 | 7.69 | 7.70 | 7.67 | 7.70 | 7.70 | -0.90% | 16,590 |
| Jul 21, 2026 | 7.71 | 7.77 | 7.68 | 7.77 | 7.77 | 2.04% | 1,824 |
| Jul 20, 2026 | 7.55 | 7.61 | 7.55 | 7.61 | 7.61 | 1.17% | 3,869 |
| Jul 17, 2026 | 7.46 | 7.52 | 7.46 | 7.52 | 7.52 | -2.48% | 11,524 |
| Jul 16, 2026 | 7.72 | 7.72 | 7.67 | 7.71 | 7.71 | -1.19% | 669 |