iShares MSCI USA ESG Enhanced UCITS ETF USD Acc (EDMU.SW)
Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
At close: 05:35PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 9.59 | 9.60 | 9.57 | 9.58 | 9.58 | 201,018 |
| 17 May 2024 | 9.58 | 9.60 | 9.55 | 9.56 | 9.56 | 28,557 |
| 16 May 2024 | 9.60 | 9.62 | 9.58 | 9.61 | 9.61 | 173,147 |
| 15 May 2024 | 9.47 | 9.55 | 9.46 | 9.55 | 9.55 | 23,035 |
| 14 May 2024 | 9.41 | 9.44 | 9.37 | 9.42 | 9.42 | 75,833 |
| 13 May 2024 | 9.41 | 9.44 | 9.41 | 9.41 | 9.41 | 80,293 |
| 10 May 2024 | 9.42 | 9.43 | 9.39 | 9.40 | 9.40 | 99,972 |
| 08 May 2024 | 9.34 | 9.35 | 9.27 | 9.32 | 9.32 | 72,688 |
| 07 May 2024 | 9.33 | 9.35 | 9.31 | 9.34 | 9.34 | 51,604 |
| 06 May 2024 | 9.23 | 9.29 | 9.23 | 9.28 | 9.28 | 106,821 |
| 03 May 2024 | 9.15 | 9.24 | 9.13 | 9.22 | 9.22 | 11,031 |
| 02 May 2024 | 9.08 | 9.12 | 9.00 | 9.06 | 9.06 | 166,059 |
| 30 Apr 2024 | 9.20 | 9.21 | 9.15 | 9.15 | 9.15 | 82,371 |
| 29 Apr 2024 | 9.17 | 9.21 | 9.17 | 9.18 | 9.18 | 55,438 |
| 26 Apr 2024 | 9.16 | 9.18 | 9.13 | 9.17 | 9.17 | 190,268 |
| 25 Apr 2024 | 9.08 | 9.08 | 8.99 | 9.00 | 9.00 | 2,016,175 |
| 24 Apr 2024 | 9.15 | 9.16 | 9.13 | 9.15 | 9.15 | 48,940 |
| 23 Apr 2024 | 9.02 | 9.10 | 9.01 | 9.10 | 9.10 | 25,832 |
| 22 Apr 2024 | 8.98 | 8.98 | 8.94 | 8.94 | 8.94 | 101,428 |
| 19 Apr 2024 | 8.97 | 9.02 | 8.95 | 8.99 | 8.99 | 24,081 |
| 18 Apr 2024 | 9.07 | 9.07 | 9.03 | 9.06 | 9.06 | 55,610 |
| 17 Apr 2024 | 9.08 | 9.12 | 9.05 | 9.06 | 9.06 | 31,132 |
| 16 Apr 2024 | 9.09 | 9.13 | 9.07 | 9.09 | 9.09 | 69,315 |
| 15 Apr 2024 | 9.25 | 9.30 | 9.21 | 9.23 | 9.23 | 164,788 |
| 12 Apr 2024 | 9.35 | 9.37 | 9.24 | 9.27 | 9.27 | 223,317 |
| 11 Apr 2024 | 9.30 | 9.32 | 9.25 | 9.28 | 9.28 | 175,237 |
| 10 Apr 2024 | 9.42 | 9.42 | 9.28 | 9.29 | 9.29 | 407,561 |
| 09 Apr 2024 | 9.39 | 9.40 | 9.34 | 9.34 | 9.34 | 33,478 |
| 08 Apr 2024 | 9.38 | 9.40 | 9.35 | 9.40 | 9.40 | 108,983 |
| 05 Apr 2024 | 9.32 | 9.37 | 9.29 | 9.37 | 9.37 | 21,099 |
| 04 Apr 2024 | 9.43 | 9.47 | 9.41 | 9.47 | 9.47 | 29,735 |
| 03 Apr 2024 | 9.39 | 9.43 | 9.38 | 9.43 | 9.43 | 29,250 |
| 02 Apr 2024 | 9.48 | 9.48 | 9.36 | 9.38 | 9.38 | 102,316 |
| 28 Mar 2024 | 9.49 | 9.51 | 9.47 | 9.49 | 9.49 | 469,033 |
| 27 Mar 2024 | 9.47 | 9.47 | 9.42 | 9.43 | 9.43 | 90,959 |
| 26 Mar 2024 | 9.44 | 9.47 | 9.44 | 9.45 | 9.45 | 23,657 |
| 25 Mar 2024 | 9.46 | 9.46 | 9.41 | 9.44 | 9.44 | 148,037 |
| 22 Mar 2024 | 9.49 | 9.51 | 9.45 | 9.45 | 9.45 | 40,564 |
| 21 Mar 2024 | 9.51 | 9.51 | 9.48 | 9.51 | 9.51 | 33,379 |
| 20 Mar 2024 | 9.36 | 9.37 | 9.35 | 9.35 | 9.35 | 49,982 |
| 19 Mar 2024 | 9.32 | 9.34 | 9.27 | 9.33 | 9.33 | 208,796 |
| 18 Mar 2024 | 9.32 | 9.36 | 9.28 | 9.33 | 9.33 | 426,818 |
| 15 Mar 2024 | 9.33 | 9.35 | 9.25 | 9.25 | 9.25 | 54,789 |
| 14 Mar 2024 | 9.40 | 9.40 | 9.32 | 9.33 | 9.33 | 176,895 |
| 13 Mar 2024 | 9.40 | 9.40 | 9.37 | 9.38 | 9.38 | 26,763 |
| 12 Mar 2024 | 9.34 | 9.38 | 9.31 | 9.38 | 9.38 | 152,763 |
| 11 Mar 2024 | 9.30 | 9.30 | 9.24 | 9.28 | 9.28 | 25,219 |
| 08 Mar 2024 | 9.37 | 9.41 | 9.34 | 9.35 | 9.35 | 36,452 |
| 07 Mar 2024 | 9.24 | 9.33 | 9.24 | 9.31 | 9.31 | 226,316 |
| 06 Mar 2024 | 9.24 | 9.28 | 9.23 | 9.27 | 9.27 | 269,739 |
| 05 Mar 2024 | 9.33 | 9.33 | 9.22 | 9.22 | 9.22 | 114,389 |
| 04 Mar 2024 | 9.32 | 9.35 | 9.29 | 9.31 | 9.31 | 470,446 |
| 01 Mar 2024 | 9.26 | 9.29 | 9.23 | 9.29 | 9.29 | 123,119 |
| 29 Feb 2024 | 9.18 | 9.22 | 9.14 | 9.20 | 9.20 | 149,309 |
| 28 Feb 2024 | 9.20 | 9.22 | 9.16 | 9.19 | 9.19 | 81,071 |
| 27 Feb 2024 | 9.19 | 9.20 | 9.18 | 9.18 | 9.18 | 1,201,594 |
| 26 Feb 2024 | 9.22 | 9.24 | 9.20 | 9.20 | 9.20 | 54,504 |
| 23 Feb 2024 | 9.22 | 9.26 | 9.21 | 9.23 | 9.23 | 55,180 |
| 22 Feb 2024 | 9.15 | 9.17 | 9.13 | 9.15 | 9.15 | 250,333 |
| 21 Feb 2024 | 9.02 | 9.02 | 8.98 | 9.00 | 9.00 | 70,090 |
| 20 Feb 2024 | 9.07 | 9.13 | 9.00 | 9.01 | 9.01 | 255,599 |
| 19 Feb 2024 | 9.09 | 9.11 | 9.07 | 9.08 | 9.08 | 66,090 |
| 16 Feb 2024 | 9.14 | 9.14 | 9.08 | 9.11 | 9.11 | 75,570 |
| 15 Feb 2024 | 9.09 | 9.13 | 9.08 | 9.08 | 9.08 | 78,197 |
| 14 Feb 2024 | 8.99 | 9.05 | 8.97 | 9.02 | 9.02 | 112,006 |
| 13 Feb 2024 | 9.12 | 9.14 | 8.97 | 9.02 | 9.02 | 152,639 |
| 12 Feb 2024 | 9.12 | 9.16 | 9.10 | 9.16 | 9.16 | 388,321 |
| 09 Feb 2024 | 9.03 | 9.09 | 9.03 | 9.09 | 9.09 | 86,815 |
| 08 Feb 2024 | 9.06 | 9.09 | 9.03 | 9.04 | 9.04 | 43,342 |
| 07 Feb 2024 | 8.96 | 9.03 | 8.96 | 9.02 | 9.02 | 92,217 |
| 06 Feb 2024 | 8.96 | 8.98 | 8.94 | 8.95 | 8.95 | 79,070 |
| 05 Feb 2024 | 8.97 | 8.99 | 8.91 | 8.91 | 8.91 | 424,922 |
| 02 Feb 2024 | 8.92 | 8.95 | 8.87 | 8.95 | 8.95 | 3,010,077 |
| 01 Feb 2024 | 8.81 | 8.83 | 8.78 | 8.80 | 8.80 | 305,868 |
| 31 Jan 2024 | 8.90 | 8.90 | 8.84 | 8.84 | 8.84 | 181,626 |
| 30 Jan 2024 | 8.94 | 8.97 | 8.91 | 8.93 | 8.93 | 285,889 |
| 29 Jan 2024 | 8.88 | 8.89 | 8.84 | 8.87 | 8.87 | 33,141 |
| 26 Jan 2024 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 39,721 |
| 25 Jan 2024 | 8.88 | 8.89 | 8.83 | 8.88 | 8.88 | 27,555 |
| 24 Jan 2024 | 8.90 | 8.90 | 8.86 | 8.89 | 8.89 | 253,654 |
| 23 Jan 2024 | 8.83 | 8.83 | 8.80 | 8.80 | 8.80 | 16,822 |
| 22 Jan 2024 | 8.81 | 8.84 | 8.80 | 8.82 | 8.82 | 149,740 |
| 19 Jan 2024 | 8.70 | 8.71 | 8.66 | 8.70 | 8.70 | 38,109 |
| 18 Jan 2024 | 8.61 | 8.65 | 8.60 | 8.65 | 8.65 | 51,997 |
| 17 Jan 2024 | 8.64 | 8.64 | 8.57 | 8.60 | 8.60 | 102,391 |
| 16 Jan 2024 | 8.62 | 8.67 | 8.62 | 8.67 | 8.67 | 1,456,204 |
| 15 Jan 2024 | 8.68 | 8.69 | 8.65 | 8.66 | 8.66 | 16,138 |
| 12 Jan 2024 | 8.65 | 8.70 | 8.63 | 8.65 | 8.65 | 522,571 |
| 11 Jan 2024 | 8.69 | 8.70 | 8.59 | 8.60 | 8.60 | 39,281 |
| 10 Jan 2024 | 8.62 | 8.64 | 8.61 | 8.63 | 8.63 | 256,948 |
| 09 Jan 2024 | 8.65 | 8.65 | 8.58 | 8.61 | 8.61 | 434,503 |
| 08 Jan 2024 | 8.50 | 8.56 | 8.48 | 8.56 | 8.56 | 58,809 |
| 05 Jan 2024 | 8.49 | 8.55 | 8.47 | 8.53 | 8.53 | 64,581 |
| 04 Jan 2024 | 8.54 | 8.56 | 8.51 | 8.55 | 8.55 | 51,977 |
| 03 Jan 2024 | 8.61 | 8.61 | 8.52 | 8.54 | 8.54 | 64,798 |
| 29 Dec 2023 | 8.69 | 8.73 | 8.67 | 8.73 | 8.73 | 40,009 |
| 28 Dec 2023 | 8.71 | 8.71 | 8.68 | 8.69 | 8.69 | 59,150 |
| 27 Dec 2023 | 8.69 | 8.69 | 8.65 | 8.66 | 8.66 | 149,591 |
| 22 Dec 2023 | 8.61 | 8.64 | 8.58 | 8.64 | 8.64 | 98,033 |
| 21 Dec 2023 | 8.60 | 8.60 | 8.56 | 8.58 | 8.58 | 269,788 |
| *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.