iShares MSCI EM CTB Enhanced ESG UCITS ETF USD Acc (LON:EGDM)
London · Delayed Price · Currency is GBP 6.37
-0.01 (-0.17%)
Sep 23, 2026, 8:27 AM GMT
LON:EGDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.38 | 6.38 | 6.37 | 6.37 | - | -0.15% | 36,769 |
| Sep 22, 2026 | 6.36 | 6.36 | 6.36 | 6.38 | 6.38 | 0.58% | 324 |
| Sep 21, 2026 | 6.29 | 6.34 | 6.30 | 6.34 | 6.34 | 2.90% | 737 |
| Sep 18, 2026 | 6.19 | 6.17 | 6.16 | 6.16 | 6.16 | -0.44% | 10,260 |
| Sep 17, 2026 | 6.11 | 6.18 | 6.11 | 6.19 | 6.19 | 1.44% | 37 |
| Sep 16, 2026 | 6.07 | 6.09 | 6.09 | 6.10 | 6.10 | 1.36% | 18,026 |
| Sep 15, 2026 | 6.06 | 6.06 | 6.06 | 6.02 | 6.02 | -0.47% | 626 |
| Sep 14, 2026 | 6.10 | 6.10 | 6.03 | 6.05 | 6.05 | -2.62% | 16,339 |
| Sep 11, 2026 | 6.18 | 6.20 | 6.17 | 6.21 | 6.21 | 0.98% | 62,829 |
| Sep 10, 2026 | 6.24 | 6.24 | 6.16 | 6.15 | 6.15 | -1.44% | 72,153 |
| Sep 9, 2026 | 6.28 | 6.28 | 6.24 | 6.24 | 6.24 | -0.67% | 12 |
| Sep 8, 2026 | 6.25 | 6.28 | 6.23 | 6.28 | 6.28 | 0.33% | 8,540 |
| Sep 7, 2026 | 6.28 | 6.28 | 6.27 | 6.26 | 6.26 | 0.29% | 551 |
| Sep 4, 2026 | 6.18 | 6.24 | 6.18 | 6.25 | 6.24 | 1.73% | 43 |
| Sep 3, 2026 | 6.11 | 6.12 | 6.10 | 6.14 | 6.14 | 0.15% | 21,267 |
| Sep 2, 2026 | 6.09 | 6.09 | 6.09 | 6.13 | 6.13 | -0.20% | 334 |
| Sep 1, 2026 | 6.20 | 6.21 | 6.11 | 6.14 | 6.14 | -0.29% | 520 |
| Aug 28, 2026 | 6.16 | 6.17 | 6.14 | 6.16 | 6.16 | 0.48% | 271,905 |
| Aug 27, 2026 | 6.17 | 6.17 | 6.13 | 6.13 | 6.13 | 0.07% | 2,780 |
| Aug 26, 2026 | 6.15 | 6.15 | 6.13 | 6.13 | 6.13 | 0.46% | 5,523 |
| Aug 25, 2026 | 6.08 | 6.09 | 6.08 | 6.10 | 6.10 | 1.49% | 6 |
| Aug 24, 2026 | 6.05 | 6.06 | 6.06 | 6.01 | 6.01 | -1.62% | 514 |
| Aug 21, 2026 | 6.13 | 6.14 | 6.11 | 6.11 | 6.11 | 1.00% | 24,512 |
| Aug 20, 2026 | 6.03 | 6.04 | 6.03 | 6.05 | 6.05 | 0.27% | 13,922 |
| Aug 19, 2026 | 6.01 | 6.03 | 5.99 | 6.03 | 6.03 | 0.61% | 9,050 |
| Aug 18, 2026 | 6.11 | 6.11 | 6.03 | 5.99 | 5.99 | -3.35% | 380 |
| Aug 17, 2026 | 6.18 | 6.18 | 6.16 | 6.20 | 6.20 | 1.85% | 30 |
| Aug 14, 2026 | 6.12 | 6.12 | 6.12 | 6.09 | 6.09 | -0.46% | 794 |
| Aug 13, 2026 | 6.10 | 6.12 | 6.08 | 6.12 | 6.12 | 0.44% | 8,069 |
| Aug 12, 2026 | 6.04 | 6.04 | 6.04 | 6.09 | 6.09 | 1.47% | 4 |
| Aug 11, 2026 | 5.98 | 6.03 | 5.98 | 6.00 | 6.00 | 0.46% | 701 |
| Aug 10, 2026 | 6.01 | 6.02 | 5.98 | 5.98 | 5.97 | -0.62% | 7 |
| Aug 7, 2026 | 5.98 | 6.05 | 5.98 | 6.01 | 6.01 | -0.17% | 225 |
| Aug 6, 2026 | 5.98 | 6.01 | 5.98 | 6.02 | 6.02 | -0.74% | 161 |
| Aug 5, 2026 | 6.05 | 6.05 | 6.04 | 6.07 | 6.07 | 0.39% | 1,011 |
| Aug 4, 2026 | 5.96 | 6.04 | 5.96 | 6.04 | 6.04 | 2.73% | 4,083 |
| Aug 3, 2026 | 5.94 | 5.94 | 5.89 | 5.88 | 5.88 | 0.22% | 2,683 |
| Jul 31, 2026 | 5.98 | 5.98 | 5.89 | 5.87 | 5.87 | 1.26% | 811 |
| Jul 30, 2026 | 5.65 | 5.78 | 5.65 | 5.80 | 5.80 | 1.96% | 2,704 |
| Jul 29, 2026 | 5.72 | 5.73 | 5.71 | 5.69 | 5.69 | -1.91% | 7,104 |
| Jul 28, 2026 | 5.77 | 5.77 | 5.72 | 5.80 | 5.80 | -0.96% | 59,515 |
| Jul 27, 2026 | 6.03 | 6.03 | 5.97 | 5.85 | 5.85 | -0.93% | 4 |
| Jul 24, 2026 | 5.92 | 5.95 | 5.87 | 5.91 | 5.91 | -0.62% | 36,200 |
| Jul 23, 2026 | 6.02 | 6.02 | 6.02 | 5.95 | 5.94 | -1.11% | 1,522 |
| Jul 22, 2026 | 5.95 | 6.00 | 5.95 | 6.01 | 6.01 | -0.27% | 2,356 |
| Jul 21, 2026 | 6.00 | 6.00 | 5.97 | 6.03 | 6.03 | 2.55% | 106,481 |
| Jul 20, 2026 | 5.83 | 5.88 | 5.81 | 5.88 | 5.88 | 1.40% | 2,625 |
| Jul 17, 2026 | 5.72 | 5.73 | 5.71 | 5.80 | 5.80 | -1.73% | 1,002 |
| Jul 16, 2026 | 5.93 | 5.94 | 5.87 | 5.90 | 5.90 | -1.22% | 5,146 |
| Jul 15, 2026 | 6.07 | 6.09 | 5.97 | 5.97 | 5.97 | -1.03% | 379,305 |