iShares MSCI Europe ESG Enhanced UCITS ETF (ETR:EMNU)
Germany · Delayed Price · Currency is EUR 7.31
-0.06 (-0.84%)
Oct 17, 2025, 5:36 PM CET
ETR:EMNU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 7.27 | 7.33 | 7.25 | 7.31 | 7.31 | -0.81% | 79,988 |
| Oct 16, 2025 | 7.33 | 7.37 | 7.32 | 7.37 | 7.37 | 0.55% | 22,954 |
| Oct 15, 2025 | 7.34 | 7.34 | 7.32 | 7.33 | 7.33 | 0.69% | 7,474 |
| Oct 14, 2025 | 7.25 | 7.28 | 7.24 | 7.28 | 7.28 | -0.14% | 25,731 |
| Oct 13, 2025 | 7.27 | 7.30 | 7.27 | 7.29 | 7.29 | 0.55% | 73,608 |
| Oct 10, 2025 | 7.34 | 7.35 | 7.25 | 7.25 | 7.25 | -1.09% | 59,337 |
| Oct 9, 2025 | 7.36 | 7.37 | 7.33 | 7.33 | 7.33 | -0.54% | 22,728 |
| Oct 8, 2025 | 7.33 | 7.37 | 7.33 | 7.37 | 7.37 | 0.82% | 36,644 |
| Oct 7, 2025 | 7.32 | 7.34 | 7.31 | 7.31 | 7.31 | -0.27% | 18,070 |
| Oct 6, 2025 | 7.31 | 7.34 | 7.30 | 7.33 | 7.33 | 0.14% | 10,932 |
| Oct 3, 2025 | 7.31 | 7.32 | 7.31 | 7.32 | 7.32 | 0.55% | 16,422 |
| Oct 2, 2025 | 7.30 | 7.31 | 7.28 | 7.28 | 7.28 | 0.41% | 22,408 |
| Oct 1, 2025 | 7.16 | 7.25 | 7.15 | 7.25 | 7.25 | 1.40% | 209,965 |
| Sep 30, 2025 | 7.12 | 7.15 | 7.10 | 7.15 | 7.15 | 0.28% | 81,235 |
| Sep 29, 2025 | 7.13 | 7.14 | 7.12 | 7.13 | 7.13 | 0.28% | 9,034 |
| Sep 26, 2025 | 7.07 | 7.11 | 7.07 | 7.11 | 7.11 | 0.85% | 1,462 |
| Sep 25, 2025 | 7.07 | 7.08 | 7.04 | 7.05 | 7.05 | -0.70% | 15,919 |
| Sep 24, 2025 | 7.09 | 7.10 | 7.09 | 7.10 | 7.10 | -0.28% | 3,690 |
| Sep 23, 2025 | 7.11 | 7.14 | 7.11 | 7.12 | 7.12 | 0.28% | 737,460 |
| Sep 22, 2025 | 7.10 | 7.10 | 7.08 | 7.10 | 7.10 | - | 22,203 |
| Sep 19, 2025 | 7.11 | 7.12 | 7.10 | 7.10 | 7.10 | -0.14% | 20,731 |
| Sep 18, 2025 | 7.08 | 7.11 | 7.08 | 7.11 | 7.11 | 0.71% | 35,158 |
| Sep 17, 2025 | 7.06 | 7.07 | 7.05 | 7.06 | 7.06 | 0.14% | 37,178 |
| Sep 16, 2025 | 7.13 | 7.13 | 7.05 | 7.05 | 7.05 | -1.26% | 13,193 |
| Sep 15, 2025 | 7.13 | 7.15 | 7.12 | 7.14 | 7.14 | 0.42% | 69,372 |
| Sep 12, 2025 | 7.13 | 7.13 | 7.10 | 7.11 | 7.11 | -0.14% | 18,704 |
| Sep 11, 2025 | 7.10 | 7.12 | 7.09 | 7.12 | 7.12 | 0.42% | 4,403 |
| Sep 10, 2025 | 7.12 | 7.13 | 7.09 | 7.09 | 7.09 | - | 16,686 |
| Sep 9, 2025 | 7.10 | 7.10 | 7.08 | 7.09 | 7.09 | - | 4,812 |
| Sep 8, 2025 | 7.08 | 7.09 | 7.07 | 7.09 | 7.09 | 0.42% | 28,627 |
| Sep 5, 2025 | 7.08 | 7.09 | 7.04 | 7.06 | 7.06 | 0.14% | 22,919 |
| Sep 4, 2025 | 7.02 | 7.06 | 7.02 | 7.05 | 7.05 | 0.57% | 19,005 |
| Sep 3, 2025 | 6.99 | 7.01 | 6.96 | 7.01 | 7.01 | 0.86% | 19,095 |
| Sep 2, 2025 | 7.07 | 7.07 | 6.95 | 6.95 | 6.95 | -1.84% | 33,652 |
| Sep 1, 2025 | 7.09 | 7.09 | 7.07 | 7.08 | 7.08 | 0.28% | 30,980 |
| Aug 29, 2025 | 7.11 | 7.11 | 7.06 | 7.06 | 7.06 | -0.84% | 59,046 |
| Aug 28, 2025 | 7.15 | 7.15 | 7.11 | 7.12 | 7.12 | -0.14% | 60,904 |
| Aug 27, 2025 | 7.14 | 7.14 | 7.12 | 7.13 | 7.13 | 0.14% | 11,517 |
| Aug 26, 2025 | 7.14 | 7.15 | 7.12 | 7.12 | 7.12 | -0.84% | 61,870 |
| Aug 25, 2025 | 7.20 | 7.21 | 7.18 | 7.18 | 7.18 | -0.69% | 5,916 |
| Aug 22, 2025 | 7.19 | 7.24 | 7.19 | 7.23 | 7.23 | 0.56% | 8,683 |
| Aug 21, 2025 | 7.19 | 7.19 | 7.17 | 7.19 | 7.19 | -0.14% | 5,350 |
| Aug 20, 2025 | 7.16 | 7.20 | 7.16 | 7.20 | 7.20 | 0.14% | 6,148 |
| Aug 19, 2025 | 7.14 | 7.19 | 7.14 | 7.19 | 7.19 | 0.98% | 54,143 |
| Aug 18, 2025 | 7.12 | 7.12 | 7.10 | 7.12 | 7.12 | -0.14% | 15,151 |
| Aug 15, 2025 | 7.16 | 7.16 | 7.12 | 7.13 | 7.13 | - | 57,224 |
| Aug 14, 2025 | 7.10 | 7.13 | 7.10 | 7.13 | 7.13 | 0.71% | 21,047 |
| Aug 13, 2025 | 7.06 | 7.08 | 7.06 | 7.08 | 7.08 | 0.57% | 31,666 |
| Aug 12, 2025 | 7.05 | 7.05 | 7.02 | 7.04 | 7.04 | 0.28% | 28,513 |
| Aug 11, 2025 | 7.06 | 7.06 | 7.02 | 7.02 | 7.02 | - | 1,544 |