iShares MSCI EM ESG Enhanced UCITS ETF USD Acc (EDM2.SW)
Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
At close: 05:19PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 5.72 | 5.76 | 5.72 | 5.75 | 5.75 | 4,681 |
| 16 May 2024 | 5.71 | 5.74 | 5.69 | 5.73 | 5.73 | 11,525 |
| 15 May 2024 | 5.67 | 5.71 | 5.66 | 5.71 | 5.71 | 41,516 |
| 14 May 2024 | 5.61 | 5.64 | 5.60 | 5.64 | 5.64 | 8,854 |
| 13 May 2024 | 5.60 | 5.64 | 5.60 | 5.63 | 5.63 | 44,876 |
| 10 May 2024 | 5.59 | 5.70 | 5.58 | 5.58 | 5.58 | 213,395 |
| 08 May 2024 | 5.56 | 5.56 | 5.52 | 5.55 | 5.55 | 9,087 |
| 07 May 2024 | 5.56 | 5.57 | 5.55 | 5.57 | 5.57 | 53,403 |
| 06 May 2024 | 5.56 | 5.60 | 5.56 | 5.58 | 5.58 | 110,470 |
| 03 May 2024 | 5.51 | 5.57 | 5.50 | 5.55 | 5.55 | 14,955 |
| 02 May 2024 | 5.52 | 5.52 | 5.45 | 5.48 | 5.48 | 47,994 |
| 30 Apr 2024 | 5.45 | 5.45 | 5.41 | 5.42 | 5.42 | 14,891 |
| 29 Apr 2024 | 5.42 | 5.44 | 5.42 | 5.44 | 5.44 | 67,139 |
| 26 Apr 2024 | 5.40 | 5.40 | 5.37 | 5.37 | 5.37 | 149,082 |
| 25 Apr 2024 | 5.32 | 5.34 | 5.26 | 5.27 | 5.27 | 63,528 |
| 24 Apr 2024 | 5.35 | 5.35 | 5.31 | 5.31 | 5.31 | 40,760 |
| 23 Apr 2024 | 5.27 | 5.30 | 5.27 | 5.30 | 5.30 | 49,433 |
| 22 Apr 2024 | 5.37 | 5.37 | 5.23 | 5.23 | 5.23 | 17,908 |
| 19 Apr 2024 | 5.15 | 5.22 | 5.15 | 5.21 | 5.21 | 12,441 |
| 18 Apr 2024 | 5.31 | 5.31 | 5.24 | 5.25 | 5.25 | 118,160 |
| 17 Apr 2024 | 5.23 | 5.25 | 5.21 | 5.21 | 5.21 | 62,759 |
| 16 Apr 2024 | 5.30 | 5.30 | 5.21 | 5.23 | 5.23 | 35,140 |
| 15 Apr 2024 | 5.39 | 5.39 | 5.29 | 5.29 | 5.29 | 64,837 |
| 12 Apr 2024 | 5.43 | 5.44 | 5.34 | 5.34 | 5.34 | 11,686 |
| 11 Apr 2024 | 5.47 | 5.48 | 5.44 | 5.44 | 5.44 | 40,907 |
| 10 Apr 2024 | 5.54 | 5.55 | 5.42 | 5.42 | 5.42 | 479,158 |
| 09 Apr 2024 | 5.50 | 5.52 | 5.49 | 5.50 | 5.50 | 12,922 |
| 08 Apr 2024 | 5.45 | 5.48 | 5.45 | 5.47 | 5.47 | 37,409 |
| 05 Apr 2024 | 5.42 | 5.43 | 5.41 | 5.42 | 5.42 | 5,685 |
| 04 Apr 2024 | 5.50 | 5.51 | 5.45 | 5.51 | 5.51 | 34,557 |
| 03 Apr 2024 | 5.41 | 5.43 | 5.40 | 5.42 | 5.42 | 49,783 |
| 02 Apr 2024 | 5.47 | 5.47 | 5.43 | 5.44 | 5.44 | 22,558 |
| 28 Mar 2024 | 5.40 | 5.43 | 5.39 | 5.43 | 5.43 | 16,709 |
| 27 Mar 2024 | 5.40 | 5.40 | 5.26 | 5.38 | 5.38 | 44,229 |
| 26 Mar 2024 | 5.56 | 5.56 | 5.41 | 5.42 | 5.42 | 82,606 |
| 25 Mar 2024 | 5.43 | 5.43 | 5.39 | 5.41 | 5.41 | 505,701 |
| 22 Mar 2024 | 5.40 | 5.43 | 5.40 | 5.41 | 5.41 | 19,336 |
| 21 Mar 2024 | 5.54 | 5.54 | 5.45 | 5.45 | 5.45 | 54,529 |
| 20 Mar 2024 | 5.37 | 5.39 | 5.37 | 5.39 | 5.39 | 4,185 |
| 19 Mar 2024 | 5.36 | 5.37 | 5.35 | 5.36 | 5.36 | 59,413 |
| 18 Mar 2024 | 5.43 | 5.44 | 5.39 | 5.39 | 5.39 | 36,490 |
| 15 Mar 2024 | 5.40 | 5.43 | 5.40 | 5.42 | 5.42 | 50,093 |
| 14 Mar 2024 | 5.49 | 5.49 | 5.45 | 5.45 | 5.45 | 16,354 |
| 13 Mar 2024 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | 9,385 |
| 12 Mar 2024 | 5.48 | 5.48 | 5.46 | 5.48 | 5.48 | 6,590 |
| 11 Mar 2024 | 5.42 | 5.43 | 5.41 | 5.43 | 5.43 | 46,580 |
| 08 Mar 2024 | 5.43 | 5.45 | 5.43 | 5.43 | 5.43 | 232,077 |
| 07 Mar 2024 | 5.36 | 5.40 | 5.35 | 5.40 | 5.40 | 30,596 |
| 06 Mar 2024 | 5.36 | 5.40 | 5.36 | 5.40 | 5.40 | 345,857 |
| 05 Mar 2024 | 5.34 | 5.34 | 5.31 | 5.32 | 5.32 | 28,879 |
| 04 Mar 2024 | 5.42 | 5.42 | 5.36 | 5.37 | 5.37 | 34,029 |
| 01 Mar 2024 | 5.36 | 5.36 | 5.32 | 5.36 | 5.36 | 78,559 |
| 29 Feb 2024 | 5.30 | 5.32 | 5.30 | 5.30 | 5.30 | 6,308 |
| 28 Feb 2024 | 5.33 | 5.33 | 5.28 | 5.28 | 5.28 | 43,292 |
| 27 Feb 2024 | 5.34 | 5.36 | 5.34 | 5.36 | 5.36 | 22,189 |
| 26 Feb 2024 | 5.33 | 5.34 | 5.32 | 5.33 | 5.33 | 68,123 |
| 23 Feb 2024 | 5.36 | 5.37 | 5.35 | 5.37 | 5.37 | 4,217 |
| 22 Feb 2024 | 5.36 | 5.38 | 5.34 | 5.34 | 5.34 | 15,319 |
| 21 Feb 2024 | 5.32 | 5.32 | 5.30 | 5.32 | 5.32 | 2,605 |
| 20 Feb 2024 | 5.31 | 5.33 | 5.28 | 5.28 | 5.28 | 18,537 |
| 19 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 15,838 |
| 16 Feb 2024 | 5.31 | 5.31 | 5.29 | 5.31 | 5.31 | 4,071 |
| 15 Feb 2024 | 5.24 | 5.27 | 5.24 | 5.26 | 5.26 | 45,706 |
| 14 Feb 2024 | 5.21 | 5.26 | 5.21 | 5.26 | 5.26 | 166,869 |
| 13 Feb 2024 | 5.29 | 5.29 | 5.20 | 5.21 | 5.21 | 33,656 |
| 12 Feb 2024 | 5.24 | 5.32 | 5.24 | 5.32 | 5.32 | 567,068 |
| 09 Feb 2024 | 5.21 | 5.24 | 5.21 | 5.23 | 5.23 | 70,196 |
| 08 Feb 2024 | 5.23 | 5.24 | 5.20 | 5.21 | 5.21 | 53,444 |
| 07 Feb 2024 | 5.25 | 5.27 | 5.21 | 5.24 | 5.24 | 632,670 |
| 06 Feb 2024 | 5.21 | 5.25 | 5.21 | 5.25 | 5.25 | 870,119 |
| 05 Feb 2024 | 5.14 | 5.14 | 5.11 | 5.12 | 5.12 | 4,982 |
| 02 Feb 2024 | 5.18 | 5.18 | 5.11 | 5.11 | 5.11 | 95,330 |
| 01 Feb 2024 | 5.11 | 5.15 | 5.11 | 5.15 | 5.15 | 24,123 |
| 31 Jan 2024 | 5.09 | 5.13 | 5.08 | 5.13 | 5.13 | 27,021 |
| 30 Jan 2024 | 5.11 | 5.12 | 5.10 | 5.10 | 5.10 | 19,946 |
| 29 Jan 2024 | 5.16 | 5.18 | 5.15 | 5.15 | 5.15 | 20,967 |
| 26 Jan 2024 | 5.13 | 5.18 | 5.12 | 5.18 | 5.18 | 14,994 |
| 25 Jan 2024 | 5.17 | 5.17 | 5.15 | 5.15 | 5.15 | 3,883 |
| 24 Jan 2024 | 5.17 | 5.20 | 5.16 | 5.16 | 5.16 | 20,573 |
| 23 Jan 2024 | 5.09 | 5.11 | 5.07 | 5.09 | 5.09 | 12,433 |
| 22 Jan 2024 | 5.06 | 5.08 | 5.05 | 5.06 | 5.06 | 80,422 |
| 19 Jan 2024 | 5.08 | 5.10 | 5.06 | 5.07 | 5.07 | 33,095 |
| 18 Jan 2024 | 5.05 | 5.05 | 5.04 | 5.05 | 5.05 | 10,224 |
| 17 Jan 2024 | 5.02 | 5.02 | 4.98 | 4.99 | 4.99 | 24,724 |
| 16 Jan 2024 | 5.14 | 5.14 | 5.11 | 5.11 | 5.11 | 42,058 |
| 15 Jan 2024 | 5.22 | 5.22 | 5.17 | 5.17 | 5.17 | 47,292 |
| 12 Jan 2024 | 5.22 | 5.26 | 5.20 | 5.22 | 5.22 | 22,723 |
| 11 Jan 2024 | 5.22 | 5.23 | 5.18 | 5.18 | 5.18 | 13,356 |
| 10 Jan 2024 | 5.18 | 5.19 | 5.17 | 5.18 | 5.18 | 20,232 |
| 09 Jan 2024 | 5.20 | 5.21 | 5.18 | 5.20 | 5.20 | 90,474 |
| 08 Jan 2024 | 5.22 | 5.22 | 5.19 | 5.21 | 5.21 | 5,858 |
| 05 Jan 2024 | 5.23 | 5.25 | 5.19 | 5.25 | 5.25 | 126,035 |
| 04 Jan 2024 | 5.25 | 5.27 | 5.24 | 5.24 | 5.24 | 22,361 |
| 03 Jan 2024 | 5.25 | 5.27 | 5.23 | 5.24 | 5.24 | 60,735 |
| 29 Dec 2023 | 5.24 | 5.36 | 5.24 | 5.34 | 5.34 | 9,655 |
| 28 Dec 2023 | 5.37 | 5.38 | 5.34 | 5.38 | 5.38 | 10,527 |
| 27 Dec 2023 | 5.42 | 5.42 | 5.17 | 5.31 | 5.31 | 97,743 |
| 22 Dec 2023 | 5.19 | 5.24 | 5.19 | 5.24 | 5.24 | 7,861 |
| 21 Dec 2023 | 5.22 | 5.24 | 5.22 | 5.23 | 5.23 | 17,401 |
| 20 Dec 2023 | 5.22 | 5.26 | 5.22 | 5.22 | 5.22 | 29,786 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.