iShares MSCI EM CTB Enhanced ESG UCITS ETF USD Acc (LON:EEDM)
London · Delayed Price · Currency is GBP · Price in USD 8.49
-0.01 (-0.16%)
Sep 23, 2026, 10:23 AM GMT
LON:EEDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.48 | 8.49 | 8.47 | 8.47 | - | -0.39% | 42,211 |
| Sep 22, 2026 | 8.47 | 8.54 | 8.41 | 8.50 | 8.50 | 0.22% | 35,013 |
| Sep 21, 2026 | 8.41 | 8.48 | 8.41 | 8.48 | 8.48 | 2.88% | 67,985 |
| Sep 18, 2026 | 8.30 | 8.32 | 8.23 | 8.24 | 8.24 | -0.24% | 57,944 |
| Sep 17, 2026 | 8.18 | 8.27 | 8.18 | 8.26 | 8.26 | 0.69% | 32,273 |
| Sep 16, 2026 | 8.19 | 8.21 | 8.16 | 8.21 | 8.21 | 1.07% | 66,726 |
| Sep 15, 2026 | 8.14 | 8.17 | 8.11 | 8.12 | 8.12 | -0.43% | 24,353 |
| Sep 14, 2026 | 8.22 | 8.22 | 8.13 | 8.15 | 8.15 | -2.93% | 27,328 |
| Sep 11, 2026 | 8.35 | 8.41 | 8.32 | 8.40 | 8.40 | 0.95% | 95,559 |
| Sep 10, 2026 | 8.47 | 8.47 | 8.31 | 8.32 | 8.32 | -1.54% | 91,281 |
| Sep 9, 2026 | 8.52 | 8.52 | 8.41 | 8.45 | 8.45 | -0.62% | 80,254 |
| Sep 8, 2026 | 8.46 | 8.53 | 8.43 | 8.50 | 8.50 | 0.29% | 42,442 |
| Sep 7, 2026 | 8.51 | 8.51 | 8.49 | 8.48 | 8.48 | 0.46% | 26,251 |
| Sep 4, 2026 | 8.36 | 8.44 | 8.35 | 8.44 | 8.44 | 1.55% | 45,965 |
| Sep 3, 2026 | 8.25 | 8.26 | 8.23 | 8.31 | 8.31 | 0.38% | 63,112 |
| Sep 2, 2026 | 8.21 | 8.28 | 8.21 | 8.28 | 8.28 | -0.44% | 4,507 |
| Sep 1, 2026 | 8.38 | 8.40 | 8.29 | 8.32 | 8.32 | -0.39% | 45,410 |
| Aug 28, 2026 | 8.37 | 8.38 | 8.32 | 8.35 | 8.35 | 0.21% | 255,550 |
| Aug 27, 2026 | 8.37 | 8.37 | 8.33 | 8.33 | 8.33 | 0.07% | 47,026 |
| Aug 26, 2026 | 8.38 | 8.38 | 8.33 | 8.33 | 8.33 | 0.12% | 31,802 |
| Aug 25, 2026 | 8.27 | 8.32 | 8.27 | 8.32 | 8.32 | 1.45% | 14,239 |
| Aug 24, 2026 | 8.25 | 8.28 | 8.21 | 8.20 | 8.20 | -1.54% | 50,153 |
| Aug 21, 2026 | 8.37 | 8.38 | 8.32 | 8.33 | 8.33 | 0.92% | 45,014 |
| Aug 20, 2026 | 8.28 | 8.28 | 8.16 | 8.25 | 8.25 | 0.53% | 41,152 |
| Aug 19, 2026 | 8.14 | 8.25 | 8.14 | 8.21 | 8.21 | 1.13% | 90,315 |
| Aug 18, 2026 | 8.24 | 8.25 | 8.11 | 8.12 | 8.11 | -3.35% | 41,257 |
| Aug 17, 2026 | 8.36 | 8.40 | 8.34 | 8.40 | 8.40 | 1.78% | 31,593 |
| Aug 14, 2026 | 8.24 | 8.30 | 8.24 | 8.25 | 8.25 | -0.09% | 98,296 |
| Aug 13, 2026 | 8.21 | 8.28 | 8.19 | 8.26 | 8.26 | 0.38% | 96,926 |
| Aug 12, 2026 | 8.16 | 8.25 | 8.16 | 8.23 | 8.23 | 1.29% | 22,518 |
| Aug 11, 2026 | 8.08 | 8.13 | 8.07 | 8.12 | 8.12 | 0.54% | 25,877 |
| Aug 10, 2026 | 8.12 | 8.13 | 8.06 | 8.08 | 8.08 | -0.43% | 26,014 |
| Aug 7, 2026 | 8.05 | 8.16 | 8.05 | 8.11 | 8.11 | 0.29% | 31,388 |
| Aug 6, 2026 | 8.04 | 8.09 | 8.00 | 8.09 | 8.09 | -1.00% | 59,410 |
| Aug 5, 2026 | 8.15 | 8.18 | 8.12 | 8.17 | 8.17 | 0.50% | 80,459 |
| Aug 4, 2026 | 8.00 | 8.13 | 7.99 | 8.13 | 8.13 | 2.79% | 31,613 |
| Aug 3, 2026 | 8.00 | 8.00 | 7.85 | 7.91 | 7.91 | 0.09% | 51,410 |
| Jul 31, 2026 | 8.07 | 8.08 | 7.87 | 7.90 | 7.90 | 1.41% | 272,345 |
| Jul 30, 2026 | 7.53 | 7.76 | 7.51 | 7.79 | 7.79 | 3.21% | 168,818 |
| Jul 29, 2026 | 7.60 | 7.65 | 7.54 | 7.55 | 7.55 | -2.09% | 57,159 |
| Jul 28, 2026 | 7.67 | 7.70 | 7.60 | 7.71 | 7.71 | -1.00% | 222,160 |
| Jul 27, 2026 | 7.96 | 7.96 | 7.78 | 7.79 | 7.79 | -1.17% | 47,894 |
| Jul 24, 2026 | 7.90 | 7.92 | 7.82 | 7.88 | 7.88 | -0.53% | 89,525 |
| Jul 23, 2026 | 8.09 | 8.10 | 7.92 | 7.92 | 7.92 | -1.45% | 165,731 |
| Jul 22, 2026 | 7.97 | 8.04 | 7.94 | 8.04 | 8.04 | -0.27% | 70,784 |
| Jul 21, 2026 | 8.03 | 8.07 | 8.00 | 8.06 | 8.06 | 2.24% | 41,192 |
| Jul 20, 2026 | 7.80 | 7.93 | 7.79 | 7.89 | 7.89 | 1.13% | 84,363 |
| Jul 17, 2026 | 7.71 | 7.79 | 7.64 | 7.80 | 7.80 | -1.88% | 91,679 |
| Jul 16, 2026 | 8.05 | 8.05 | 7.91 | 7.95 | 7.95 | -1.30% | 73,986 |
| Jul 15, 2026 | 8.15 | 8.17 | 8.06 | 8.05 | 8.05 | -0.58% | 122,604 |