iShares MSCI EM CTB Enhanced ESG UCITS ETF USD Acc (LON:EDG2)
London · Delayed Price · Currency is GBP 7.31
-0.01 (-0.19%)
Sep 23, 2026, 2:13 PM GMT
LON:EDG2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.32 | 7.33 | 7.29 | 7.31 | - | -0.22% | 119,596 |
| Sep 22, 2026 | 7.26 | 7.34 | 7.24 | 7.32 | 7.32 | 0.59% | 42,256 |
| Sep 21, 2026 | 7.23 | 7.28 | 7.21 | 7.28 | 7.28 | 2.90% | 80,076 |
| Sep 18, 2026 | 7.14 | 7.13 | 7.08 | 7.08 | 7.07 | -0.49% | 213,359 |
| Sep 17, 2026 | 7.02 | 7.11 | 7.00 | 7.11 | 7.11 | 1.60% | 27,609 |
| Sep 16, 2026 | 6.98 | 7.00 | 6.97 | 7.00 | 7.00 | 1.24% | 44,832 |
| Sep 15, 2026 | 6.95 | 6.95 | 6.91 | 6.91 | 6.91 | -0.49% | 70,278 |
| Sep 14, 2026 | 7.01 | 7.01 | 6.92 | 6.95 | 6.95 | -2.61% | 119,889 |
| Sep 11, 2026 | 7.09 | 7.14 | 7.08 | 7.13 | 7.13 | 0.93% | 183,583 |
| Sep 10, 2026 | 7.17 | 7.17 | 7.04 | 7.07 | 7.07 | -1.37% | 528,232 |
| Sep 9, 2026 | 7.20 | 7.21 | 7.16 | 7.16 | 7.16 | -0.62% | 34,911 |
| Sep 8, 2026 | 7.18 | 7.21 | 7.15 | 7.21 | 7.21 | 0.29% | 41,047 |
| Sep 7, 2026 | 7.21 | 7.23 | 7.18 | 7.19 | 7.19 | 0.29% | 246,636 |
| Sep 4, 2026 | 7.09 | 7.16 | 7.08 | 7.17 | 7.17 | 1.72% | 58,403 |
| Sep 3, 2026 | 7.01 | 7.04 | 7.01 | 7.05 | 7.05 | 0.18% | 114,530 |
| Sep 2, 2026 | 6.99 | 7.04 | 6.95 | 7.03 | 7.03 | -0.24% | 16,290 |
| Sep 1, 2026 | 7.12 | 7.12 | 7.02 | 7.05 | 7.05 | -0.28% | 125,034 |
| Aug 28, 2026 | 7.07 | 7.08 | 7.04 | 7.07 | 7.07 | 0.44% | 472,764 |
| Aug 27, 2026 | 7.08 | 7.09 | 7.01 | 7.04 | 7.04 | 0.20% | 11,428,537 |
| Aug 26, 2026 | 7.04 | 7.06 | 7.02 | 7.03 | 7.03 | 0.31% | 5,689,382 |
| Aug 25, 2026 | 6.97 | 7.01 | 6.94 | 7.00 | 7.00 | 1.57% | 85,657 |
| Aug 24, 2026 | 6.94 | 6.96 | 6.88 | 6.90 | 6.90 | -1.71% | 98,712 |
| Aug 21, 2026 | 7.03 | 7.05 | 7.00 | 7.02 | 7.02 | 1.24% | 143,789 |
| Aug 20, 2026 | 6.96 | 6.97 | 6.91 | 6.93 | 6.93 | 0.19% | 58,616 |
| Aug 19, 2026 | 6.88 | 6.96 | 6.88 | 6.92 | 6.92 | 0.46% | 237,187 |
| Aug 18, 2026 | 6.97 | 6.98 | 6.88 | 6.88 | 6.88 | -3.04% | 19,835 |
| Aug 17, 2026 | 7.06 | 7.13 | 7.06 | 7.10 | 7.10 | 1.69% | 29,586 |
| Aug 14, 2026 | 7.01 | 7.04 | 6.98 | 6.98 | 6.98 | -0.58% | 13,974 |
| Aug 13, 2026 | 6.96 | 7.04 | 6.96 | 7.02 | 7.02 | 0.63% | 291,393 |
| Aug 12, 2026 | 6.92 | 7.00 | 6.92 | 6.98 | 6.98 | 1.26% | 72,197 |
| Aug 11, 2026 | 6.87 | 6.92 | 6.87 | 6.89 | 6.89 | 0.67% | 24,910 |
| Aug 10, 2026 | 6.91 | 6.91 | 6.85 | 6.85 | 6.85 | -0.78% | 365,069 |
| Aug 7, 2026 | 6.87 | 6.96 | 6.86 | 6.90 | 6.90 | -0.01% | 74,382 |
| Aug 6, 2026 | 6.85 | 6.92 | 6.81 | 6.90 | 6.90 | -1.05% | 104,006 |
| Aug 5, 2026 | 6.97 | 7.00 | 6.92 | 6.97 | 6.97 | 0.44% | 64,203 |
| Aug 4, 2026 | 6.83 | 6.95 | 6.80 | 6.94 | 6.94 | 2.55% | 88,528 |
| Aug 3, 2026 | 6.81 | 6.82 | 6.69 | 6.77 | 6.77 | 0.49% | 101,595 |
| Jul 31, 2026 | 6.83 | 6.91 | 6.72 | 6.74 | 6.74 | 1.25% | 117,688 |
| Jul 30, 2026 | 6.50 | 6.68 | 6.46 | 6.66 | 6.66 | 1.98% | 92,015 |
| Jul 29, 2026 | 6.57 | 6.65 | 6.51 | 6.53 | 6.53 | -1.92% | 1,708,388 |
| Jul 28, 2026 | 6.60 | 6.65 | 6.57 | 6.65 | 6.65 | -0.75% | 158,715 |
| Jul 27, 2026 | 6.84 | 6.87 | 6.70 | 6.70 | 6.70 | -1.16% | 148,024 |
| Jul 24, 2026 | 6.80 | 6.84 | 6.73 | 6.78 | 6.78 | -0.59% | 98,504 |
| Jul 23, 2026 | 6.96 | 6.96 | 6.84 | 6.82 | 6.82 | -1.11% | 136,891 |
| Jul 22, 2026 | 6.81 | 6.89 | 6.81 | 6.90 | 6.90 | -0.27% | 119,360 |
| Jul 21, 2026 | 6.84 | 6.90 | 6.86 | 6.92 | 6.92 | 2.53% | 31,686 |
| Jul 20, 2026 | 6.67 | 6.73 | 6.66 | 6.75 | 6.75 | 1.50% | 15,725 |
| Jul 17, 2026 | 6.56 | 6.66 | 6.53 | 6.65 | 6.65 | -1.96% | 41,859 |
| Jul 16, 2026 | 6.80 | 6.81 | 6.73 | 6.78 | 6.78 | -0.95% | 63,420 |
| Jul 15, 2026 | 6.97 | 6.99 | 6.83 | 6.85 | 6.85 | -1.34% | 269,547 |