iShares MSCI Em ESG Enhanced UCITS ETF (LON:EDG2)
London · Delayed Price · Currency is GBP 5.23
+0.05 (1.00%)
Aug 22, 2025, 4:35 PM BST
LON:EDG2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.19 | 5.24 | 5.16 | 5.23 | 5.23 | 0.97% | 29,265 |
| Aug 21, 2025 | 5.17 | 5.18 | 5.15 | 5.18 | 5.18 | 0.39% | 3,572,551 |
| Aug 20, 2025 | 5.15 | 5.17 | 5.14 | 5.16 | 5.16 | -0.19% | 53,543 |
| Aug 19, 2025 | 5.19 | 5.19 | 5.17 | 5.17 | 5.17 | -0.19% | 75,497 |
| Aug 18, 2025 | 5.17 | 5.18 | 5.16 | 5.18 | 5.18 | 0.78% | 13,289 |
| Aug 15, 2025 | 5.15 | 5.17 | 5.14 | 5.14 | 5.14 | - | 12,984 |
| Aug 14, 2025 | 5.18 | 5.18 | 5.14 | 5.14 | 5.14 | -1.15% | 7,371 |
| Aug 13, 2025 | 5.20 | 5.21 | 5.19 | 5.20 | 5.20 | 0.97% | 73,895 |
| Aug 12, 2025 | 5.15 | 5.17 | 5.12 | 5.15 | 5.15 | - | 30,440 |
| Aug 11, 2025 | 5.13 | 5.15 | 5.11 | 5.15 | 5.15 | 0.39% | 8,308 |
| Aug 8, 2025 | 5.14 | 5.14 | 5.12 | 5.13 | 5.13 | -0.39% | 19,543 |
| Aug 7, 2025 | 5.16 | 5.19 | 5.15 | 5.15 | 5.15 | 0.59% | 51,978 |
| Aug 6, 2025 | 5.15 | 5.15 | 5.12 | 5.12 | 5.12 | -0.39% | 25,481 |
| Aug 5, 2025 | 5.15 | 5.16 | 5.13 | 5.14 | 5.14 | 0.39% | 50,884 |
| Aug 4, 2025 | 5.14 | 5.14 | 5.11 | 5.12 | 5.12 | 0.59% | 863,024 |
| Aug 1, 2025 | 5.13 | 5.13 | 5.07 | 5.09 | 5.09 | -1.36% | 148,005 |
| Jul 31, 2025 | 5.17 | 5.19 | 5.16 | 5.16 | 5.16 | -0.19% | 276,395 |
| Jul 30, 2025 | 5.17 | 5.18 | 5.15 | 5.17 | 5.17 | - | 2,490,804 |
| Jul 29, 2025 | 5.16 | 5.19 | 5.16 | 5.17 | 5.17 | 0.39% | 111,657 |
| Jul 28, 2025 | 5.18 | 5.18 | 5.14 | 5.15 | 5.15 | - | 54,648 |
| Jul 25, 2025 | 5.14 | 5.16 | 5.13 | 5.15 | 5.15 | - | 430,451 |
| Jul 24, 2025 | 5.15 | 5.17 | 5.14 | 5.15 | 5.15 | 0.19% | 1,793,102 |
| Jul 23, 2025 | 5.14 | 5.15 | 5.13 | 5.14 | 5.14 | 0.39% | 395,882 |
| Jul 22, 2025 | 5.12 | 5.12 | 5.10 | 5.12 | 5.12 | -0.58% | 8,739 |
| Jul 21, 2025 | 5.15 | 5.15 | 5.13 | 5.15 | 5.15 | 0.19% | 2,157,252 |
| Jul 18, 2025 | 5.14 | 5.15 | 5.13 | 5.14 | 5.14 | - | 191,827 |
| Jul 17, 2025 | 5.13 | 5.15 | 5.11 | 5.14 | 5.14 | 0.98% | 109,742 |
| Jul 16, 2025 | 5.11 | 5.12 | 5.09 | 5.09 | 5.09 | -0.39% | 55,703 |
| Jul 15, 2025 | 5.10 | 5.12 | 5.09 | 5.11 | 5.11 | 1.19% | 61,896 |
| Jul 14, 2025 | 5.04 | 5.05 | 5.03 | 5.05 | 5.05 | 0.60% | 74,713 |
| Jul 11, 2025 | 5.03 | 5.04 | 5.01 | 5.02 | 5.02 | 0.40% | 47,237 |
| Jul 10, 2025 | 5.00 | 5.01 | 4.99 | 5.00 | 5.00 | 0.40% | 190,698 |
| Jul 9, 2025 | 4.98 | 5.00 | 4.97 | 4.98 | 4.98 | -0.40% | 74,022 |
| Jul 8, 2025 | 4.98 | 5.01 | 4.98 | 5.00 | 5.00 | 0.81% | 172,163 |
| Jul 7, 2025 | 4.95 | 4.98 | 4.95 | 4.96 | 4.96 | -0.20% | 99,457 |
| Jul 4, 2025 | 4.95 | 4.97 | 4.95 | 4.97 | 4.97 | -0.60% | 24,249 |
| Jul 3, 2025 | 4.95 | 5.02 | 4.95 | 5.00 | 5.00 | 0.60% | 71,451 |
| Jul 2, 2025 | 4.94 | 4.99 | 4.92 | 4.97 | 4.97 | 0.81% | 255,198 |
| Jul 1, 2025 | 4.94 | 5.00 | 4.92 | 4.93 | 4.93 | 0.20% | 80,466 |
| Jun 30, 2025 | 4.90 | 4.93 | 4.89 | 4.92 | 4.92 | - | 36,585 |
| Jun 27, 2025 | 4.91 | 4.92 | 4.90 | 4.92 | 4.92 | - | 985,396 |
| Jun 26, 2025 | 4.93 | 4.93 | 4.90 | 4.92 | 4.92 | -0.20% | 63,066 |
| Jun 25, 2025 | 4.93 | 4.95 | 4.92 | 4.93 | 4.93 | 0.20% | 236,611 |
| Jun 24, 2025 | 4.91 | 4.93 | 4.88 | 4.92 | 4.92 | 2.07% | 3,043,819 |
| Jun 23, 2025 | 4.81 | 4.84 | 4.81 | 4.82 | 4.82 | - | 125,763 |
| Jun 20, 2025 | 4.83 | 4.86 | 4.81 | 4.82 | 4.82 | 0.84% | 40,355 |
| Jun 19, 2025 | 4.81 | 4.82 | 4.78 | 4.78 | 4.78 | -1.44% | 25,798 |
| Jun 18, 2025 | 4.86 | 4.86 | 4.84 | 4.85 | 4.85 | - | 25,389 |
| Jun 17, 2025 | 4.81 | 4.85 | 4.81 | 4.85 | 4.85 | -0.41% | 57,718 |
| Jun 16, 2025 | 4.83 | 4.88 | 4.82 | 4.87 | 4.87 | 1.25% | 50,578 |