iShares MSCI EM CTB Enhanced ESG UCITS ETF USD Acc (SWX:EDM2)
Switzerland · Delayed Price · Currency is CHF · Price in USD 9.77
+0.03 (0.27%)
Last updated: Sep 22, 2026, 4:59 PM CET
SWX:EDM2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.74 | 9.80 | 9.69 | 9.77 | 9.77 | 0.27% | 22,674 |
| Sep 21, 2026 | 9.65 | 9.74 | 9.65 | 9.74 | 9.74 | 2.89% | 52,825 |
| Sep 18, 2026 | 9.54 | 9.54 | 9.46 | 9.47 | 9.47 | -0.33% | 35,161 |
| Sep 17, 2026 | 9.40 | 9.50 | 9.38 | 9.50 | 9.50 | 0.91% | 28,777 |
| Sep 16, 2026 | 9.40 | 9.42 | 9.38 | 9.41 | 9.41 | 1.06% | 90,529 |
| Sep 15, 2026 | 9.34 | 9.38 | 9.31 | 9.31 | 9.31 | -0.90% | 9,444 |
| Sep 14, 2026 | 9.44 | 9.44 | 9.34 | 9.40 | 9.40 | -2.16% | 62,679 |
| Sep 11, 2026 | 9.59 | 9.63 | 9.58 | 9.61 | 9.61 | 0.59% | 80,724 |
| Sep 10, 2026 | 9.72 | 9.72 | 9.51 | 9.55 | 9.55 | -1.59% | 332,612 |
| Sep 9, 2026 | 9.75 | 9.77 | 9.70 | 9.70 | 9.70 | -0.76% | 35,224 |
| Sep 8, 2026 | 9.68 | 9.78 | 9.67 | 9.78 | 9.78 | 0.34% | 36,306 |
| Sep 7, 2026 | 9.76 | 9.76 | 9.73 | 9.74 | 9.74 | 1.09% | 99,140 |
| Sep 4, 2026 | 9.63 | 9.64 | 9.60 | 9.64 | 9.64 | 1.82% | 67,212 |
| Sep 3, 2026 | 9.46 | 9.48 | 9.46 | 9.47 | 9.47 | -0.46% | 37,333 |
| Sep 2, 2026 | 9.42 | 9.51 | 9.37 | 9.51 | 9.51 | -0.48% | 73,570 |
| Sep 1, 2026 | 9.62 | 9.63 | 9.51 | 9.56 | 9.56 | 0.65% | 63,829 |
| Aug 31, 2026 | 9.45 | 9.54 | 9.45 | 9.50 | 9.50 | -0.97% | 73,648 |
| Aug 28, 2026 | 9.56 | 9.63 | 9.55 | 9.59 | 9.59 | 0.09% | 4,739,317 |
| Aug 27, 2026 | 9.63 | 9.63 | 9.57 | 9.58 | 9.58 | -0.06% | 4,611,525 |
| Aug 26, 2026 | 9.59 | 9.60 | 9.55 | 9.59 | 9.59 | 0.32% | 110,764 |
| Aug 25, 2026 | 9.49 | 9.55 | 9.47 | 9.55 | 9.55 | 1.58% | 40,894 |
| Aug 24, 2026 | 9.46 | 9.49 | 9.38 | 9.41 | 9.41 | -1.43% | 251,787 |
| Aug 21, 2026 | 9.64 | 9.64 | 9.54 | 9.54 | 9.54 | 1.01% | 31,447 |
| Aug 20, 2026 | 9.47 | 9.49 | 9.37 | 9.45 | 9.45 | 0.28% | 125,759 |
| Aug 19, 2026 | 9.33 | 9.48 | 9.32 | 9.42 | 9.42 | 1.27% | 402,776 |
| Aug 18, 2026 | 9.46 | 9.46 | 9.30 | 9.30 | 9.30 | -3.61% | 93,904 |
| Aug 17, 2026 | 9.59 | 9.65 | 9.58 | 9.65 | 9.65 | 1.31% | 31,906 |
| Aug 14, 2026 | 9.47 | 9.53 | 9.47 | 9.53 | 9.53 | 0.12% | 20,753 |
| Aug 13, 2026 | 9.43 | 9.51 | 9.41 | 9.51 | 9.51 | 0.82% | 20,309 |
| Aug 12, 2026 | 9.36 | 9.46 | 9.36 | 9.44 | 9.44 | 1.14% | 47,131 |
| Aug 11, 2026 | 9.28 | 9.33 | 9.27 | 9.33 | 9.33 | 0.64% | 35,971 |
| Aug 10, 2026 | 9.29 | 9.32 | 9.25 | 9.27 | 9.27 | -0.41% | 163,510 |
| Aug 7, 2026 | 9.23 | 9.36 | 9.23 | 9.31 | 9.31 | 0.13% | 17,454 |
| Aug 6, 2026 | 9.14 | 9.30 | 9.14 | 9.30 | 9.30 | -0.96% | 39,052 |
| Aug 5, 2026 | 9.42 | 9.42 | 9.32 | 9.39 | 9.39 | 0.52% | 81,355 |
| Aug 4, 2026 | 9.21 | 9.34 | 9.15 | 9.34 | 9.34 | 2.66% | 69,211 |
| Aug 3, 2026 | 9.18 | 9.18 | 9.02 | 9.10 | 9.10 | 0.19% | 122,664 |
| Jul 31, 2026 | 9.14 | 9.27 | 9.04 | 9.08 | 9.08 | 1.34% | 605,167 |
| Jul 30, 2026 | 8.68 | 8.96 | 8.62 | 8.96 | 8.96 | 3.25% | 354,795 |
| Jul 29, 2026 | 8.73 | 8.77 | 8.65 | 8.68 | 8.68 | -1.54% | 298,387 |
| Jul 28, 2026 | 8.79 | 8.81 | 8.71 | 8.81 | 8.81 | -1.29% | 115,576 |
| Jul 27, 2026 | 9.13 | 9.14 | 8.93 | 8.93 | 8.93 | -1.47% | 39,106 |
| Jul 24, 2026 | 9.08 | 9.08 | 9.04 | 9.06 | 9.06 | -0.42% | 1,423 |
| Jul 23, 2026 | 9.29 | 9.29 | 9.10 | 9.10 | 9.10 | -1.32% | 106,698 |
| Jul 22, 2026 | 9.14 | 9.22 | 9.11 | 9.22 | 9.22 | -0.36% | 187,861 |
| Jul 21, 2026 | 9.21 | 9.26 | 9.18 | 9.26 | 9.26 | 2.55% | 294,555 |
| Jul 20, 2026 | 8.99 | 9.06 | 8.96 | 9.03 | 9.03 | 1.30% | 25,098 |
| Jul 17, 2026 | 8.86 | 8.96 | 8.77 | 8.91 | 8.91 | -2.58% | 30,925 |
| Jul 16, 2026 | 9.25 | 9.25 | 9.08 | 9.15 | 9.15 | -1.18% | 35,417 |
| Jul 15, 2026 | 9.38 | 9.38 | 9.25 | 9.25 | 9.25 | -0.13% | 58,767 |