iShares MSCI Europe CTB Enhanced ESG UCITS ETF (ETR:EMNU)
Germany · Delayed Price · Currency is EUR 8.27
0.00 (-0.01%)
Sep 23, 2026, 11:14 AM CET
ETR:EMNU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.30 | 8.30 | 8.27 | 8.27 | - | -0.05% | 44,496 |
| Sep 22, 2026 | 8.28 | 8.32 | 8.24 | 8.27 | 8.27 | 0.08% | 73,738 |
| Sep 21, 2026 | 8.23 | 8.27 | 8.22 | 8.27 | 8.27 | 1.21% | 50,954 |
| Sep 18, 2026 | 8.24 | 8.24 | 8.16 | 8.17 | 8.17 | -1.02% | 128,930 |
| Sep 17, 2026 | 8.22 | 8.26 | 8.22 | 8.25 | 8.25 | 0.92% | 19,967 |
| Sep 16, 2026 | 8.17 | 8.19 | 8.15 | 8.18 | 8.18 | 0.62% | 23,121 |
| Sep 15, 2026 | 8.12 | 8.15 | 8.07 | 8.13 | 8.13 | -0.31% | 50,125 |
| Sep 14, 2026 | 8.18 | 8.18 | 8.14 | 8.15 | 8.15 | -0.46% | 25,972 |
| Sep 11, 2026 | 8.17 | 8.22 | 8.16 | 8.19 | 8.19 | 0.55% | 140,044 |
| Sep 10, 2026 | 8.21 | 8.21 | 8.14 | 8.14 | 8.14 | -0.72% | 47,168 |
| Sep 9, 2026 | 8.28 | 8.28 | 8.19 | 8.20 | 8.20 | -1.34% | 62,959 |
| Sep 8, 2026 | 8.31 | 8.32 | 8.28 | 8.31 | 8.31 | -0.12% | 42,900 |
| Sep 7, 2026 | 8.32 | 8.34 | 8.30 | 8.32 | 8.32 | -0.07% | 32,713 |
| Sep 4, 2026 | 8.31 | 8.34 | 8.31 | 8.33 | 8.33 | 0.04% | 37,679 |
| Sep 3, 2026 | 8.30 | 8.33 | 8.29 | 8.33 | 8.33 | 0.41% | 118,172 |
| Sep 2, 2026 | 8.30 | 8.32 | 8.26 | 8.29 | 8.29 | -0.24% | 70,673 |
| Sep 1, 2026 | 8.37 | 8.37 | 8.30 | 8.31 | 8.31 | -0.50% | 253,414 |
| Aug 31, 2026 | 8.42 | 8.42 | 8.35 | 8.36 | 8.36 | -0.80% | 19,507 |
| Aug 28, 2026 | 8.43 | 8.43 | 8.41 | 8.42 | 8.42 | 0.59% | 10,778 |
| Aug 27, 2026 | 8.44 | 8.44 | 8.36 | 8.37 | 8.37 | -0.70% | 91,487 |
| Aug 26, 2026 | 8.46 | 8.46 | 8.43 | 8.43 | 8.43 | -0.13% | 136,540 |
| Aug 25, 2026 | 8.45 | 8.46 | 8.43 | 8.44 | 8.44 | 0.32% | 46,854 |
| Aug 24, 2026 | 8.41 | 8.42 | 8.40 | 8.42 | 8.42 | - | 43,395 |
| Aug 21, 2026 | 8.37 | 8.42 | 8.36 | 8.42 | 8.42 | 0.72% | 52,804 |
| Aug 20, 2026 | 8.37 | 8.38 | 8.36 | 8.36 | 8.36 | -0.18% | 27,998 |
| Aug 19, 2026 | 8.39 | 8.40 | 8.37 | 8.37 | 8.37 | -0.21% | 80,616 |
| Aug 18, 2026 | 8.43 | 8.43 | 8.39 | 8.39 | 8.39 | -0.72% | 9,840 |
| Aug 17, 2026 | 8.49 | 8.49 | 8.45 | 8.45 | 8.45 | -0.21% | 66,664 |
| Aug 14, 2026 | 8.49 | 8.49 | 8.47 | 8.47 | 8.47 | -0.24% | 79,416 |
| Aug 13, 2026 | 8.51 | 8.51 | 8.48 | 8.49 | 8.49 | -0.02% | 42,824 |
| Aug 12, 2026 | 8.51 | 8.51 | 8.48 | 8.49 | 8.49 | -0.07% | 92,479 |
| Aug 11, 2026 | 8.52 | 8.52 | 8.49 | 8.50 | 8.50 | -0.02% | 27,213 |
| Aug 10, 2026 | 8.51 | 8.51 | 8.49 | 8.50 | 8.50 | -0.01% | 22,698 |
| Aug 7, 2026 | 8.49 | 8.54 | 8.49 | 8.50 | 8.50 | 0.30% | 172,758 |
| Aug 6, 2026 | 8.48 | 8.50 | 8.47 | 8.47 | 8.47 | 0.21% | 26,442 |
| Aug 5, 2026 | 8.48 | 8.48 | 8.45 | 8.46 | 8.46 | 0.06% | 58,890 |
| Aug 4, 2026 | 8.44 | 8.46 | 8.42 | 8.45 | 8.45 | 0.75% | 121,664 |
| Aug 3, 2026 | 8.38 | 8.39 | 8.36 | 8.39 | 8.39 | 0.48% | 78,378 |
| Jul 31, 2026 | 8.42 | 8.42 | 8.35 | 8.35 | 8.35 | -0.12% | 5,154 |
| Jul 30, 2026 | 8.30 | 8.37 | 8.29 | 8.36 | 8.36 | 0.84% | 58,609 |
| Jul 29, 2026 | 8.34 | 8.34 | 8.28 | 8.29 | 8.29 | -0.38% | 2,230 |
| Jul 28, 2026 | 8.29 | 8.32 | 8.28 | 8.32 | 8.32 | 0.45% | 49,665 |
| Jul 27, 2026 | 8.34 | 8.36 | 8.28 | 8.28 | 8.28 | 0.04% | 45,803 |
| Jul 24, 2026 | 8.22 | 8.28 | 8.22 | 8.28 | 8.28 | 0.80% | 49,210 |
| Jul 23, 2026 | 8.26 | 8.27 | 8.20 | 8.21 | 8.21 | -1.06% | 162,089 |
| Jul 22, 2026 | 8.23 | 8.32 | 8.23 | 8.30 | 8.30 | 0.54% | 357,808 |
| Jul 21, 2026 | 8.23 | 8.26 | 8.20 | 8.26 | 8.26 | 0.67% | 518,615 |
| Jul 20, 2026 | 8.21 | 8.24 | 8.20 | 8.20 | 8.20 | -0.17% | 409,037 |
| Jul 17, 2026 | 8.20 | 8.22 | 8.18 | 8.22 | 8.22 | -0.36% | 14,465 |
| Jul 16, 2026 | 8.23 | 8.25 | 8.17 | 8.25 | 8.25 | 0.13% | 101,028 |