iShares MSCI Europe CTB Enhanced ESG UCITS ETF (ETR:EMNU)
Germany · Delayed Price · Currency is EUR 7.68
-0.01 (-0.13%)
At close: Apr 2, 2026
ETR:EMNU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.58 | 7.68 | 7.58 | 7.68 | 7.68 | -0.13% | 14,210 |
| Apr 1, 2026 | 7.67 | 7.70 | 7.64 | 7.69 | 7.69 | 2.62% | 80,589 |
| Mar 31, 2026 | 7.46 | 7.52 | 7.44 | 7.49 | 7.49 | 0.47% | 124,053 |
| Mar 30, 2026 | 7.37 | 7.45 | 7.37 | 7.45 | 7.45 | 1.02% | 110,093 |
| Mar 27, 2026 | 7.45 | 7.45 | 7.35 | 7.38 | 7.38 | -0.99% | 282,745 |
| Mar 26, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -1.36% | 326,220 |
| Mar 25, 2026 | 7.54 | 7.58 | 7.52 | 7.56 | 7.56 | 1.55% | 251,970 |
| Mar 24, 2026 | 7.46 | 7.46 | 7.36 | 7.44 | 7.44 | 0.19% | 56,347 |
| Mar 23, 2026 | 7.25 | 7.51 | 7.19 | 7.43 | 7.43 | 0.91% | 49,833 |
| Mar 20, 2026 | 7.56 | 7.56 | 7.36 | 7.36 | 7.36 | -1.74% | 272,435 |
| Mar 19, 2026 | 7.59 | 7.59 | 7.49 | 7.49 | 7.49 | -2.52% | 74,016 |
| Mar 18, 2026 | 7.78 | 7.80 | 7.66 | 7.68 | 7.68 | -0.76% | 81,389 |
| Mar 17, 2026 | 7.69 | 7.77 | 7.69 | 7.74 | 7.74 | 0.57% | 12,253 |
| Mar 16, 2026 | 7.67 | 7.73 | 7.63 | 7.70 | 7.70 | 0.35% | 424,656 |
| Mar 13, 2026 | 7.64 | 7.75 | 7.62 | 7.67 | 7.67 | -0.38% | 126,470 |
| Mar 12, 2026 | 7.72 | 7.75 | 7.67 | 7.70 | 7.70 | -0.61% | 32,634 |
| Mar 11, 2026 | 7.73 | 7.76 | 7.71 | 7.75 | 7.75 | -0.74% | 76,135 |
| Mar 10, 2026 | 7.81 | 7.84 | 7.77 | 7.81 | 7.81 | 1.87% | 88,727 |
| Mar 9, 2026 | 7.54 | 7.67 | 7.54 | 7.66 | 7.66 | -0.75% | 87,823 |
| Mar 6, 2026 | 7.80 | 7.81 | 7.65 | 7.72 | 7.72 | -0.77% | 35,772 |
| Mar 5, 2026 | 7.87 | 7.94 | 7.78 | 7.78 | 7.78 | -1.46% | 48,200 |
| Mar 4, 2026 | 7.82 | 7.92 | 7.80 | 7.90 | 7.90 | 1.30% | 34,606 |
| Mar 3, 2026 | 7.93 | 7.93 | 7.75 | 7.80 | 7.80 | -3.05% | 68,153 |
| Mar 2, 2026 | 8.05 | 8.07 | 8.02 | 8.04 | 8.04 | -1.69% | 69,713 |
| Feb 27, 2026 | 8.18 | 8.20 | 8.16 | 8.18 | 8.18 | 0.18% | 30,082 |
| Feb 26, 2026 | 8.16 | 8.19 | 8.14 | 8.16 | 8.16 | -0.17% | 51,159 |
| Feb 25, 2026 | 8.15 | 8.18 | 8.15 | 8.18 | 8.18 | 0.71% | 1,388 |
| Feb 24, 2026 | 8.07 | 8.12 | 8.07 | 8.12 | 8.12 | 0.35% | 72,164 |
| Feb 23, 2026 | 8.11 | 8.12 | 8.09 | 8.09 | 8.09 | -0.37% | 54,966 |
| Feb 20, 2026 | 8.08 | 8.13 | 8.07 | 8.12 | 8.12 | 0.79% | 20,367 |
| Feb 19, 2026 | 8.09 | 8.10 | 8.05 | 8.06 | 8.06 | -0.53% | 33,730 |
| Feb 18, 2026 | 8.03 | 8.10 | 8.03 | 8.10 | 8.10 | 1.02% | 126,206 |
| Feb 17, 2026 | 7.96 | 8.02 | 7.96 | 8.02 | 8.02 | 0.74% | 12,233 |
| Feb 16, 2026 | 7.97 | 7.98 | 7.96 | 7.96 | 7.96 | 0.15% | 20,431 |
| Feb 13, 2026 | 7.95 | 7.96 | 7.91 | 7.95 | 7.95 | -0.20% | 21,490 |
| Feb 12, 2026 | 8.05 | 8.05 | 7.95 | 7.96 | 7.96 | -0.39% | 43,556 |
| Feb 11, 2026 | 7.98 | 8.01 | 7.94 | 7.99 | 7.99 | 0.34% | 174,557 |
| Feb 10, 2026 | 7.96 | 7.98 | 7.95 | 7.97 | 7.97 | 0.01% | 156,109 |
| Feb 9, 2026 | 7.94 | 7.97 | 7.91 | 7.97 | 7.97 | 0.52% | 40,521 |
| Feb 6, 2026 | 7.83 | 7.93 | 7.81 | 7.93 | 7.93 | 0.94% | 456,054 |
| Feb 5, 2026 | 7.90 | 7.90 | 7.82 | 7.85 | 7.85 | -0.78% | 78,428 |
| Feb 4, 2026 | 7.90 | 7.97 | 7.90 | 7.91 | 7.91 | 0.03% | 29,726 |
| Feb 3, 2026 | 7.96 | 7.96 | 7.90 | 7.91 | 7.91 | -0.11% | 16,698 |
| Feb 2, 2026 | 7.79 | 7.92 | 7.79 | 7.92 | 7.92 | 0.92% | 108,471 |
| Jan 30, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 0.86% | 8,355 |
| Jan 29, 2026 | 7.81 | 7.86 | 7.78 | 7.78 | 7.78 | 0.01% | 100,800 |
| Jan 28, 2026 | 7.85 | 7.85 | 7.78 | 7.78 | 7.78 | -0.68% | 2,370 |
| Jan 27, 2026 | 7.82 | 7.85 | 7.81 | 7.83 | 7.83 | 0.49% | 39,410 |
| Jan 26, 2026 | 7.78 | 7.81 | 7.77 | 7.80 | 7.80 | 0.32% | 9,341 |
| Jan 23, 2026 | 7.76 | 7.77 | 7.74 | 7.77 | 7.77 | -0.05% | 14,653 |