iShares MSCI Japan CTB Enhanced ESG UCITS ETF (SWX:EDMJ)
Switzerland · Delayed Price · Currency is CHF · Price in USD 10.42
+0.08 (0.75%)
Last updated: Sep 22, 2026, 2:57 PM CET
SWX:EDMJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.34 | 10.44 | 10.34 | 10.42 | 10.42 | 0.75% | 4,722 |
| Sep 21, 2026 | 10.31 | 10.34 | 10.30 | 10.34 | 10.34 | 0.96% | 14,996 |
| Sep 18, 2026 | 10.27 | 10.31 | 10.23 | 10.24 | 10.24 | -1.29% | 6,107 |
| Sep 17, 2026 | 10.42 | 10.44 | 10.35 | 10.38 | 10.38 | -0.10% | 6,940 |
| Sep 16, 2026 | 10.40 | 10.40 | 10.29 | 10.39 | 10.39 | 1.13% | 89,606 |
| Sep 15, 2026 | 10.33 | 10.34 | 10.22 | 10.27 | 10.27 | -0.85% | 14,496 |
| Sep 14, 2026 | 10.35 | 10.36 | 10.32 | 10.36 | 10.36 | -0.67% | 5,170 |
| Sep 11, 2026 | 10.31 | 10.43 | 10.31 | 10.43 | 10.43 | 1.52% | 14,813 |
| Sep 10, 2026 | 10.51 | 10.51 | 10.27 | 10.27 | 10.27 | -0.21% | 3,057 |
| Sep 9, 2026 | 10.42 | 10.44 | 10.30 | 10.30 | 10.30 | -1.40% | 9,103 |
| Sep 8, 2026 | 10.48 | 10.48 | 10.41 | 10.44 | 10.44 | -0.44% | 3,680 |
| Sep 7, 2026 | 10.44 | 10.52 | 10.44 | 10.49 | 10.49 | 0.87% | 1,035 |
| Sep 4, 2026 | 10.44 | 10.44 | 10.37 | 10.40 | 10.40 | 0.66% | 3,153 |
| Sep 3, 2026 | 10.29 | 10.34 | 10.25 | 10.33 | 10.33 | 1.47% | 19,683 |
| Sep 2, 2026 | 10.10 | 10.18 | 9.99 | 10.18 | 10.18 | 0.20% | 6,938 |
| Sep 1, 2026 | 10.26 | 10.26 | 10.11 | 10.16 | 10.16 | -0.96% | 1,573 |
| Aug 31, 2026 | 10.28 | 10.28 | 10.21 | 10.26 | 10.26 | -0.23% | 1,921 |
| Aug 28, 2026 | 10.37 | 10.37 | 10.27 | 10.28 | 10.28 | 0.82% | 8,132 |
| Aug 27, 2026 | 10.28 | 10.28 | 10.18 | 10.20 | 10.20 | 0.24% | 20,621 |
| Aug 26, 2026 | 10.23 | 10.24 | 10.17 | 10.17 | 10.17 | 0.22% | 22,691 |
| Aug 25, 2026 | 10.11 | 10.18 | 10.11 | 10.15 | 10.15 | 0.87% | 6,020 |
| Aug 24, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.57% | 44 |
| Aug 21, 2026 | 10.09 | 10.15 | 10.09 | 10.12 | 10.12 | 1.00% | 3,863 |
| Aug 20, 2026 | 10.09 | 10.11 | 10.02 | 10.02 | 10.02 | -0.71% | 4,156 |
| Aug 19, 2026 | 10.04 | 10.17 | 10.04 | 10.09 | 10.09 | 0.06% | 2,658 |
| Aug 18, 2026 | 10.31 | 10.31 | 10.09 | 10.09 | 10.09 | -2.78% | 17,621 |
| Aug 17, 2026 | 10.47 | 10.47 | 10.38 | 10.38 | 10.38 | -0.95% | 1,584 |
| Aug 14, 2026 | 10.45 | 10.51 | 10.45 | 10.48 | 10.48 | -0.46% | 1,824 |
| Aug 13, 2026 | 10.41 | 10.52 | 10.41 | 10.52 | 10.52 | 0.73% | 1,178 |
| Aug 12, 2026 | 10.43 | 10.49 | 10.35 | 10.45 | 10.45 | 0.62% | 7,077 |
| Aug 11, 2026 | 10.33 | 10.43 | 10.26 | 10.38 | 10.38 | 0.54% | 10,323 |
| Aug 10, 2026 | 10.35 | 10.35 | 10.31 | 10.33 | 10.33 | 0.27% | 3,631 |
| Aug 7, 2026 | 10.23 | 10.36 | 10.23 | 10.30 | 10.30 | 0.96% | 3,347 |
| Aug 6, 2026 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 0.08% | 918 |
| Aug 5, 2026 | 10.30 | 10.30 | 10.18 | 10.19 | 10.19 | 2.33% | 2,829 |
| Aug 4, 2026 | 9.95 | 9.96 | 9.89 | 9.96 | 9.96 | 0.36% | 86,565 |
| Aug 3, 2026 | 10.01 | 10.01 | 9.88 | 9.93 | 9.93 | -0.09% | 2,594 |
| Jul 31, 2026 | 9.83 | 9.94 | 9.83 | 9.94 | 9.94 | 1.01% | 2,608 |
| Jul 30, 2026 | 9.61 | 9.84 | 9.61 | 9.84 | 9.84 | 2.87% | 15,527 |
| Jul 29, 2026 | 9.69 | 9.69 | 9.56 | 9.56 | 9.56 | -0.45% | 3,963 |
| Jul 28, 2026 | 9.67 | 9.67 | 9.55 | 9.61 | 9.61 | -3.02% | 13,477 |
| Jul 27, 2026 | 9.86 | 9.90 | 9.86 | 9.90 | 9.90 | 1.22% | 5,141 |
| Jul 24, 2026 | 9.78 | 9.82 | 9.76 | 9.79 | 9.79 | 0.81% | 20,009 |
| Jul 23, 2026 | 9.89 | 9.93 | 9.71 | 9.71 | 9.71 | -1.42% | 39,977 |
| Jul 22, 2026 | 9.85 | 9.89 | 9.85 | 9.85 | 9.85 | -1.02% | 28,229 |
| Jul 21, 2026 | 9.89 | 9.95 | 9.87 | 9.95 | 9.95 | 2.00% | 4,810 |
| Jul 20, 2026 | 9.66 | 9.79 | 9.66 | 9.75 | 9.75 | 0.80% | 4,471 |
| Jul 17, 2026 | 9.65 | 9.70 | 9.60 | 9.68 | 9.68 | -2.12% | 8,314 |
| Jul 16, 2026 | 10.04 | 10.04 | 9.89 | 9.89 | 9.89 | -1.23% | 8,564 |
| Jul 15, 2026 | 10.13 | 10.13 | 10.01 | 10.01 | 10.01 | -1.03% | 2,553 |