iShares MSCI USA CTB Enhanced ESG UCITS ETF (LON:EDMG)
London · Delayed Price · Currency is GBP 7.81
+0.03 (0.38%)
Last updated: Sep 21, 2026, 11:54 AM GMT
LON:EDMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.38% | 357 |
| Sep 21, 2026 | 7.73 | 7.74 | 7.74 | 7.78 | 7.78 | 1.38% | 7,348 |
| Sep 18, 2026 | 7.69 | 7.69 | 7.69 | 7.67 | 7.67 | 0.04% | 4,217 |
| Sep 17, 2026 | 7.65 | 7.67 | 7.64 | 7.67 | 7.67 | 0.11% | 9,706 |
| Sep 16, 2026 | 7.63 | 7.65 | 7.63 | 7.66 | 7.66 | 0.53% | 6,643 |
| Sep 15, 2026 | 7.63 | 7.66 | 7.61 | 7.62 | 7.62 | -0.39% | 288,339 |
| Sep 14, 2026 | 7.64 | 7.64 | 7.64 | 7.65 | 7.65 | -0.84% | 11,457 |
| Sep 11, 2026 | 7.68 | 7.71 | 7.68 | 7.71 | 7.71 | 0.80% | 3,104 |
| Sep 10, 2026 | 7.72 | 7.72 | 7.68 | 7.65 | 7.65 | -0.35% | 17,301 |
| Sep 9, 2026 | 7.73 | 7.73 | 7.66 | 7.68 | 7.68 | -0.88% | 133,218 |
| Sep 8, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.14% | 4,575,662 |
| Sep 7, 2026 | 7.78 | 7.78 | 7.75 | 7.76 | 7.76 | -0.04% | 17,967 |
| Sep 4, 2026 | 7.81 | 7.81 | 7.76 | 7.76 | 7.76 | -0.55% | 12,660 |
| Sep 3, 2026 | 7.71 | 7.76 | 7.71 | 7.80 | 7.80 | 0.96% | 25,702 |
| Sep 2, 2026 | 7.66 | 7.68 | 7.66 | 7.73 | 7.73 | 0.29% | 876 |
| Sep 1, 2026 | 7.76 | 7.76 | 7.70 | 7.71 | 7.71 | -1.62% | 1,520 |
| Aug 28, 2026 | 7.80 | 7.83 | 7.80 | 7.83 | 7.83 | 0.62% | 992,622 |
| Aug 27, 2026 | 7.77 | 7.77 | 7.76 | 7.78 | 7.78 | 0.75% | 9,933 |
| Aug 26, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.08% | 1,552 |
| Aug 25, 2026 | 7.72 | 7.72 | 7.72 | 7.73 | 7.73 | 0.24% | 890 |
| Aug 24, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.27% | 568 |
| Aug 21, 2026 | 7.72 | 7.74 | 7.73 | 7.74 | 7.74 | -0.08% | 1,284 |
| Aug 20, 2026 | 7.76 | 7.76 | 7.76 | 7.74 | 7.74 | -0.48% | 8,091 |
| Aug 19, 2026 | 7.76 | 7.78 | 7.76 | 7.78 | 7.78 | 0.32% | 1,120 |
| Aug 18, 2026 | 7.77 | 7.77 | 7.77 | 7.75 | 7.75 | -0.89% | 1,050 |
| Aug 17, 2026 | 7.86 | 7.86 | 7.82 | 7.82 | 7.82 | -0.14% | 15,303 |
| Aug 14, 2026 | 7.87 | 7.87 | 7.84 | 7.84 | 7.84 | -0.05% | 21,901 |
| Aug 13, 2026 | 7.82 | 7.84 | 7.82 | 7.84 | 7.84 | 0.49% | 1,118 |
| Aug 12, 2026 | 7.82 | 7.82 | 7.80 | 7.80 | 7.80 | 0.05% | 8,704 |
| Aug 11, 2026 | 7.82 | 7.82 | 7.80 | 7.80 | 7.80 | -0.20% | 2,484 |
| Aug 10, 2026 | 7.82 | 7.82 | 7.81 | 7.81 | 7.81 | -0.12% | 3,039 |
| Aug 7, 2026 | 7.79 | 7.79 | 7.79 | 7.82 | 7.82 | 0.59% | 8,737 |
| Aug 6, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.22% | - |
| Aug 5, 2026 | 7.82 | 7.82 | 7.79 | 7.79 | 7.79 | 0.64% | 2,064 |
| Aug 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.74 | 1.65% | - |
| Aug 3, 2026 | 7.58 | 7.58 | 7.57 | 7.62 | 7.62 | 1.94% | 15,706 |
| Jul 31, 2026 | 7.53 | 7.53 | 7.49 | 7.47 | 7.47 | 0.61% | 2,163 |
| Jul 30, 2026 | 7.39 | 7.43 | 7.39 | 7.43 | 7.43 | 0.08% | 22,442 |
| Jul 29, 2026 | 7.50 | 7.50 | 7.42 | 7.42 | 7.42 | -0.91% | 4,391 |
| Jul 28, 2026 | 7.49 | 7.49 | 7.45 | 7.49 | 7.49 | 0.55% | 208 |
| Jul 27, 2026 | 7.53 | 7.53 | 7.45 | 7.45 | 7.45 | -0.55% | 795 |
| Jul 24, 2026 | 7.47 | 7.49 | 7.47 | 7.49 | 7.49 | 0.78% | 1,767 |
| Jul 23, 2026 | 7.54 | 7.54 | 7.43 | 7.43 | 7.43 | -1.71% | 3,745 |
| Jul 22, 2026 | 7.53 | 7.56 | 7.53 | 7.56 | 7.56 | 0.13% | 11,819 |
| Jul 21, 2026 | 7.55 | 7.56 | 7.53 | 7.55 | 7.55 | 0.10% | 80,561 |
| Jul 20, 2026 | 7.56 | 7.56 | 7.52 | 7.54 | 7.54 | 0.11% | 65,426 |
| Jul 17, 2026 | 7.51 | 7.55 | 7.51 | 7.54 | 7.54 | -1.18% | 138,785 |
| Jul 16, 2026 | 7.62 | 7.63 | 7.62 | 7.63 | 7.63 | 0.03% | 12,019 |
| Jul 15, 2026 | 7.62 | 7.63 | 7.62 | 7.62 | 7.62 | 0.26% | 66,528 |
| Jul 14, 2026 | 7.61 | 7.63 | 7.60 | 7.60 | 7.60 | -0.12% | 18,037 |