iShares MSCI Europe ESG Enhanced UCITS ETF EUR Acc (EDM6.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 7.66 | 7.66 | 7.63 | 7.64 | 7.64 | 27,714 |
| 16 May 2024 | 7.68 | 7.68 | 7.66 | 7.66 | 7.66 | 26,472 |
| 15 May 2024 | 7.65 | 7.67 | 7.63 | 7.66 | 7.66 | 65,381 |
| 14 May 2024 | 7.61 | 7.63 | 7.59 | 7.62 | 7.62 | 32,560 |
| 13 May 2024 | 7.61 | 7.62 | 7.59 | 7.60 | 7.60 | 32,924 |
| 10 May 2024 | 7.58 | 7.61 | 7.58 | 7.59 | 7.59 | 137,621 |
| 09 May 2024 | 7.51 | 7.55 | 7.50 | 7.54 | 7.54 | 13,085 |
| 08 May 2024 | 7.50 | 7.51 | 7.48 | 7.51 | 7.51 | 19,988 |
| 07 May 2024 | 7.44 | 7.48 | 7.42 | 7.48 | 7.48 | 94,120 |
| 06 May 2024 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 11,355 |
| 03 May 2024 | 7.33 | 7.37 | 7.33 | 7.35 | 7.35 | 76,097 |
| 02 May 2024 | 7.34 | 7.34 | 7.29 | 7.31 | 7.31 | 96,026 |
| 30 Apr 2024 | 7.37 | 7.37 | 7.32 | 7.32 | 7.32 | 13,179 |
| 29 Apr 2024 | 7.38 | 7.38 | 7.36 | 7.36 | 7.36 | 2,628,560 |
| 26 Apr 2024 | 7.32 | 7.35 | 7.30 | 7.35 | 7.35 | 19,376 |
| 25 Apr 2024 | 7.32 | 7.32 | 7.22 | 7.26 | 7.26 | 13,214 |
| 24 Apr 2024 | 7.34 | 7.35 | 7.29 | 7.30 | 7.30 | 29,673 |
| 23 Apr 2024 | 7.30 | 7.33 | 7.28 | 7.33 | 7.33 | 5,817 |
| 22 Apr 2024 | 7.25 | 7.25 | 7.22 | 7.25 | 7.25 | 36,459 |
| 19 Apr 2024 | 7.16 | 7.20 | 7.14 | 7.19 | 7.19 | 58,129 |
| 18 Apr 2024 | 7.19 | 7.20 | 7.17 | 7.20 | 7.20 | 78,001 |
| 17 Apr 2024 | 7.18 | 7.22 | 7.16 | 7.16 | 7.16 | 130,503 |
| 16 Apr 2024 | 7.20 | 7.20 | 7.15 | 7.17 | 7.17 | 115,349 |
| 15 Apr 2024 | 7.30 | 7.32 | 7.26 | 7.28 | 7.28 | 52,468 |
| 12 Apr 2024 | 7.32 | 7.33 | 7.24 | 7.26 | 7.26 | 15,672 |
| 11 Apr 2024 | 7.28 | 7.29 | 7.22 | 7.25 | 7.25 | 42,608 |
| 10 Apr 2024 | 7.31 | 7.32 | 7.23 | 7.28 | 7.28 | 33,517 |
| 09 Apr 2024 | 7.30 | 7.31 | 7.25 | 7.27 | 7.27 | 272,528 |
| 08 Apr 2024 | 7.27 | 7.31 | 7.26 | 7.31 | 7.31 | 31,495 |
| 05 Apr 2024 | 7.26 | 7.28 | 7.24 | 7.28 | 7.28 | 116,641 |
| 04 Apr 2024 | 7.33 | 7.35 | 7.32 | 7.34 | 7.34 | 32,473 |
| 03 Apr 2024 | 7.31 | 7.33 | 7.29 | 7.33 | 7.33 | 46,081 |
| 02 Apr 2024 | 7.41 | 7.41 | 7.30 | 7.30 | 7.30 | 167,928 |
| 28 Mar 2024 | 7.37 | 7.40 | 7.36 | 7.38 | 7.38 | 23,501 |
| 27 Mar 2024 | 7.36 | 7.36 | 7.34 | 7.35 | 7.35 | 173,078 |
| 26 Mar 2024 | 7.33 | 7.36 | 7.31 | 7.34 | 7.34 | 347,475 |
| 25 Mar 2024 | 7.33 | 7.34 | 7.30 | 7.34 | 7.34 | 41,486 |
| 22 Mar 2024 | 7.32 | 7.34 | 7.31 | 7.33 | 7.33 | 69,872 |
| 21 Mar 2024 | 7.32 | 7.33 | 7.29 | 7.33 | 7.33 | 207,683 |
| 20 Mar 2024 | 7.25 | 7.27 | 7.24 | 7.26 | 7.26 | 52,200 |
| 19 Mar 2024 | 7.24 | 7.26 | 7.23 | 7.26 | 7.26 | 22,364 |
| 18 Mar 2024 | 7.28 | 7.28 | 7.24 | 7.25 | 7.25 | 109,651 |
| 15 Mar 2024 | 7.30 | 7.33 | 7.27 | 7.27 | 7.27 | 140,937 |
| 14 Mar 2024 | 7.32 | 7.34 | 7.28 | 7.30 | 7.30 | 167,597 |
| 13 Mar 2024 | 7.29 | 7.32 | 7.29 | 7.31 | 7.31 | 16,750 |
| 12 Mar 2024 | 7.27 | 7.30 | 7.22 | 7.29 | 7.29 | 154,472 |
| 11 Mar 2024 | 7.22 | 7.23 | 7.20 | 7.22 | 7.22 | 351,576 |
| 08 Mar 2024 | 7.24 | 7.26 | 7.24 | 7.24 | 7.24 | 289,214 |
| 07 Mar 2024 | 7.14 | 7.25 | 7.14 | 7.24 | 7.24 | 60,532 |
| 06 Mar 2024 | 7.11 | 7.15 | 7.11 | 7.15 | 7.15 | 360,581 |
| 05 Mar 2024 | 7.12 | 7.13 | 7.11 | 7.11 | 7.11 | 44,869 |
| 04 Mar 2024 | 7.16 | 7.16 | 7.11 | 7.14 | 7.14 | 37,474 |
| 01 Mar 2024 | 7.13 | 7.14 | 7.10 | 7.14 | 7.14 | 38,430 |
| 29 Feb 2024 | 7.13 | 7.13 | 7.09 | 7.09 | 7.09 | 183,835 |
| 28 Feb 2024 | 7.13 | 7.13 | 7.10 | 7.10 | 7.10 | 15,955 |
| 27 Feb 2024 | 7.12 | 7.13 | 7.10 | 7.13 | 7.13 | 76,248 |
| 26 Feb 2024 | 7.12 | 7.13 | 7.11 | 7.11 | 7.11 | 23,046 |
| 23 Feb 2024 | 7.12 | 7.14 | 7.10 | 7.14 | 7.14 | 477,956 |
| 22 Feb 2024 | 7.12 | 7.12 | 7.09 | 7.11 | 7.11 | 27,203 |
| 21 Feb 2024 | 7.05 | 7.05 | 7.03 | 7.04 | 7.04 | 77,163 |
| 20 Feb 2024 | 7.04 | 7.06 | 7.04 | 7.05 | 7.05 | 19,112 |
| 19 Feb 2024 | 7.03 | 7.06 | 7.03 | 7.06 | 7.06 | 25,078 |
| 16 Feb 2024 | 7.03 | 7.05 | 7.02 | 7.05 | 7.05 | 34,730 |
| 15 Feb 2024 | 7.00 | 7.00 | 6.97 | 7.00 | 7.00 | 48,390 |
| 14 Feb 2024 | 6.92 | 6.95 | 6.92 | 6.95 | 6.95 | 85,921 |
| 13 Feb 2024 | 6.98 | 6.98 | 6.90 | 6.91 | 6.91 | 41,402 |
| 12 Feb 2024 | 6.97 | 6.98 | 6.96 | 6.98 | 6.98 | 54,570 |
| 09 Feb 2024 | 6.96 | 6.96 | 6.93 | 6.95 | 6.95 | 65,583 |
| 08 Feb 2024 | 6.97 | 6.98 | 6.95 | 6.95 | 6.95 | 35,199 |
| 07 Feb 2024 | 7.00 | 7.00 | 6.97 | 6.97 | 6.97 | 122,366 |
| 06 Feb 2024 | 6.99 | 7.00 | 6.95 | 7.00 | 7.00 | 18,219 |
| 05 Feb 2024 | 6.97 | 6.98 | 6.95 | 6.96 | 6.96 | 54,015 |
| 02 Feb 2024 | 7.00 | 7.00 | 6.95 | 6.96 | 6.96 | 45,024 |
| 01 Feb 2024 | 6.96 | 6.98 | 6.94 | 6.96 | 6.96 | 78,765 |
| 31 Jan 2024 | 7.01 | 7.01 | 6.98 | 6.98 | 6.98 | 150,380 |
| 30 Jan 2024 | 6.98 | 7.00 | 6.97 | 6.98 | 6.98 | 4,111,471 |
| 29 Jan 2024 | 6.96 | 6.97 | 6.96 | 6.97 | 6.97 | 82,484 |
| 26 Jan 2024 | 6.91 | 6.97 | 6.91 | 6.96 | 6.96 | 34,327 |
| 25 Jan 2024 | 6.85 | 6.88 | 6.83 | 6.88 | 6.88 | 40,819 |
| 24 Jan 2024 | 6.84 | 6.86 | 6.83 | 6.86 | 6.86 | 58,310 |
| 23 Jan 2024 | 6.82 | 6.82 | 6.77 | 6.77 | 6.77 | 3,740,866 |
| 22 Jan 2024 | 6.81 | 6.82 | 6.78 | 6.81 | 6.81 | 72,900 |
| 19 Jan 2024 | 6.80 | 6.80 | 6.74 | 6.75 | 6.75 | 206,709 |
| 18 Jan 2024 | 6.74 | 6.77 | 6.73 | 6.77 | 6.77 | 54,365 |
| 17 Jan 2024 | 6.73 | 6.73 | 6.70 | 6.73 | 6.73 | 25,043 |
| 16 Jan 2024 | 6.77 | 6.81 | 6.77 | 6.81 | 6.81 | 102,400 |
| 15 Jan 2024 | 6.86 | 6.86 | 6.81 | 6.82 | 6.82 | 187,176 |
| 12 Jan 2024 | 6.84 | 6.87 | 6.83 | 6.86 | 6.86 | 35,847 |
| 11 Jan 2024 | 6.89 | 6.90 | 6.80 | 6.80 | 6.80 | 75,181 |
| 10 Jan 2024 | 6.84 | 6.86 | 6.84 | 6.86 | 6.86 | 130,595 |
| 09 Jan 2024 | 6.88 | 6.88 | 6.83 | 6.86 | 6.86 | 243,588 |
| 08 Jan 2024 | 6.85 | 6.87 | 6.80 | 6.87 | 6.87 | 179,712 |
| 05 Jan 2024 | 6.82 | 6.86 | 6.79 | 6.85 | 6.85 | 210,463 |
| 04 Jan 2024 | 6.84 | 6.87 | 6.82 | 6.87 | 6.87 | 355,501 |
| 03 Jan 2024 | 6.88 | 6.89 | 6.80 | 6.82 | 6.82 | 541,071 |
| 02 Jan 2024 | 6.95 | 6.95 | 6.85 | 6.88 | 6.88 | 107,750 |
| 29 Dec 2023 | 6.89 | 6.91 | 6.89 | 6.91 | 6.91 | 60,022 |
| 28 Dec 2023 | 6.91 | 6.91 | 6.88 | 6.88 | 6.88 | 31,124 |
| 27 Dec 2023 | 6.91 | 6.91 | 6.87 | 6.90 | 6.90 | 51,450 |
| 22 Dec 2023 | 6.86 | 6.89 | 6.86 | 6.89 | 6.89 | 21,021 |
| *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.