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:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 7.57 | 7.57 | 7.52 | 7.53 | 7.53 | 11,936 |
| Jun 27, 2024 | 7.57 | 7.59 | 7.54 | 7.54 | 7.54 | 27,710 |
| Jun 26, 2024 | 7.64 | 7.66 | 7.57 | 7.58 | 7.58 | 20,433 |
| Jun 25, 2024 | 7.61 | 7.63 | 7.60 | 7.62 | 7.62 | 29,229 |
| Jun 24, 2024 | 7.58 | 7.64 | 7.57 | 7.63 | 7.63 | 70,500 |
| Jun 21, 2024 | 7.60 | 7.62 | 7.56 | 7.57 | 7.57 | 99,728 |
| Jun 20, 2024 | 7.57 | 7.64 | 7.56 | 7.64 | 7.64 | 45,072 |
| Jun 19, 2024 | 7.57 | 7.57 | 7.55 | 7.56 | 7.56 | 217,643 |
| Jun 18, 2024 | 7.57 | 7.57 | 7.53 | 7.57 | 7.57 | 33,274 |
| Jun 17, 2024 | 7.53 | 7.55 | 7.49 | 7.52 | 7.52 | 43,233 |
| Jun 14, 2024 | 7.60 | 7.61 | 7.49 | 7.51 | 7.51 | 69,910 |
| Jun 13, 2024 | 7.66 | 7.66 | 7.58 | 7.58 | 7.58 | 246,742 |
| Jun 12, 2024 | 7.61 | 7.69 | 7.61 | 7.68 | 7.68 | 183,312 |
| Jun 11, 2024 | 7.69 | 7.69 | 7.59 | 7.60 | 7.60 | 215,215 |
| Jun 10, 2024 | 7.63 | 7.67 | 7.62 | 7.67 | 7.67 | 114,444 |
| Jun 07, 2024 | 7.71 | 7.72 | 7.67 | 7.69 | 7.69 | 51,794 |
| Jun 06, 2024 | 7.69 | 7.72 | 7.69 | 7.70 | 7.70 | 41,020 |
| Jun 05, 2024 | 7.62 | 7.66 | 7.61 | 7.66 | 7.66 | 194,759 |
| Jun 04, 2024 | 7.58 | 7.60 | 7.54 | 7.57 | 7.57 | 112,584 |
| Jun 03, 2024 | 7.64 | 7.65 | 7.59 | 7.61 | 7.61 | 101,455 |
| May 31, 2024 | 7.55 | 7.58 | 7.55 | 7.58 | 7.58 | 34,896 |
| May 30, 2024 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 35,861 |
| May 29, 2024 | 7.58 | 7.58 | 7.51 | 7.51 | 7.51 | 103,191 |
| May 28, 2024 | 7.65 | 7.65 | 7.59 | 7.59 | 7.59 | 16,862 |
| May 27, 2024 | 7.60 | 7.64 | 7.60 | 7.64 | 7.64 | 28,565 |
| May 24, 2024 | 7.57 | 7.63 | 7.56 | 7.61 | 7.61 | 35,075 |
| May 23, 2024 | 7.65 | 7.66 | 7.62 | 7.63 | 7.63 | 28,398 |
| May 22, 2024 | 7.64 | 7.64 | 7.61 | 7.62 | 7.62 | 91,902 |
| May 21, 2024 | 7.64 | 7.66 | 7.63 | 7.66 | 7.66 | 56,578 |
| May 20, 2024 | 7.66 | 7.67 | 7.66 | 7.67 | 7.67 | 16,587 |
| May 17, 2024 | 7.66 | 7.66 | 7.63 | 7.64 | 7.64 | 27,714 |
| May 16, 2024 | 7.68 | 7.68 | 7.66 | 7.66 | 7.66 | 26,472 |
| May 15, 2024 | 7.65 | 7.67 | 7.63 | 7.66 | 7.66 | 65,381 |
| May 14, 2024 | 7.61 | 7.63 | 7.59 | 7.62 | 7.62 | 32,560 |
| May 13, 2024 | 7.61 | 7.62 | 7.59 | 7.60 | 7.60 | 32,924 |
| May 10, 2024 | 7.58 | 7.61 | 7.58 | 7.59 | 7.59 | 137,621 |
| May 09, 2024 | 7.51 | 7.55 | 7.50 | 7.54 | 7.54 | 13,085 |
| May 08, 2024 | 7.50 | 7.51 | 7.48 | 7.51 | 7.51 | 19,988 |
| May 07, 2024 | 7.44 | 7.48 | 7.42 | 7.48 | 7.48 | 94,120 |
| May 06, 2024 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 11,355 |
| May 03, 2024 | 7.33 | 7.37 | 7.33 | 7.35 | 7.35 | 76,097 |
| May 02, 2024 | 7.34 | 7.34 | 7.29 | 7.31 | 7.31 | 96,026 |
| Apr 30, 2024 | 7.37 | 7.37 | 7.32 | 7.32 | 7.32 | 13,179 |
| Apr 29, 2024 | 7.38 | 7.38 | 7.36 | 7.36 | 7.36 | 2,628,560 |
| Apr 26, 2024 | 7.32 | 7.35 | 7.30 | 7.35 | 7.35 | 19,376 |
| Apr 25, 2024 | 7.32 | 7.32 | 7.22 | 7.26 | 7.26 | 13,214 |
| Apr 24, 2024 | 7.34 | 7.35 | 7.29 | 7.30 | 7.30 | 29,673 |
| Apr 23, 2024 | 7.30 | 7.33 | 7.28 | 7.33 | 7.33 | 5,817 |
| Apr 22, 2024 | 7.25 | 7.25 | 7.22 | 7.25 | 7.25 | 36,459 |
| Apr 19, 2024 | 7.16 | 7.20 | 7.14 | 7.19 | 7.19 | 58,129 |
| Apr 18, 2024 | 7.19 | 7.20 | 7.17 | 7.20 | 7.20 | 78,001 |
| Apr 17, 2024 | 7.18 | 7.22 | 7.16 | 7.16 | 7.16 | 130,503 |
| Apr 16, 2024 | 7.20 | 7.20 | 7.15 | 7.17 | 7.17 | 115,349 |
| Apr 15, 2024 | 7.30 | 7.32 | 7.26 | 7.28 | 7.28 | 52,468 |
| Apr 12, 2024 | 7.32 | 7.33 | 7.24 | 7.26 | 7.26 | 15,672 |
| Apr 11, 2024 | 7.28 | 7.29 | 7.22 | 7.25 | 7.25 | 42,608 |
| Apr 10, 2024 | 7.31 | 7.32 | 7.23 | 7.28 | 7.28 | 33,517 |
| Apr 09, 2024 | 7.30 | 7.31 | 7.25 | 7.27 | 7.27 | 272,528 |
| Apr 08, 2024 | 7.27 | 7.31 | 7.26 | 7.31 | 7.31 | 31,495 |
| Apr 05, 2024 | 7.26 | 7.28 | 7.24 | 7.28 | 7.28 | 116,641 |
| Apr 04, 2024 | 7.33 | 7.35 | 7.32 | 7.34 | 7.34 | 32,473 |
| Apr 03, 2024 | 7.31 | 7.33 | 7.29 | 7.33 | 7.33 | 46,081 |
| Apr 02, 2024 | 7.41 | 7.41 | 7.30 | 7.30 | 7.30 | 167,928 |
| Mar 28, 2024 | 7.37 | 7.40 | 7.36 | 7.38 | 7.38 | 23,501 |
| Mar 27, 2024 | 7.36 | 7.36 | 7.34 | 7.35 | 7.35 | 173,078 |
| Mar 26, 2024 | 7.33 | 7.36 | 7.31 | 7.34 | 7.34 | 347,475 |
| Mar 25, 2024 | 7.33 | 7.34 | 7.30 | 7.34 | 7.34 | 41,486 |
| Mar 22, 2024 | 7.32 | 7.34 | 7.31 | 7.33 | 7.33 | 69,872 |
| Mar 21, 2024 | 7.32 | 7.33 | 7.29 | 7.33 | 7.33 | 207,683 |
| Mar 20, 2024 | 7.25 | 7.27 | 7.24 | 7.26 | 7.26 | 52,200 |
| Mar 19, 2024 | 7.24 | 7.26 | 7.23 | 7.26 | 7.26 | 22,364 |
| Mar 18, 2024 | 7.28 | 7.28 | 7.24 | 7.25 | 7.25 | 109,651 |
| Mar 15, 2024 | 7.30 | 7.33 | 7.27 | 7.27 | 7.27 | 140,937 |
| Mar 14, 2024 | 7.32 | 7.34 | 7.28 | 7.30 | 7.30 | 167,597 |
| Mar 13, 2024 | 7.29 | 7.32 | 7.29 | 7.31 | 7.31 | 16,750 |
| Mar 12, 2024 | 7.27 | 7.30 | 7.22 | 7.29 | 7.29 | 154,472 |
| Mar 11, 2024 | 7.22 | 7.23 | 7.20 | 7.22 | 7.22 | 351,576 |
| Mar 08, 2024 | 7.24 | 7.26 | 7.24 | 7.24 | 7.24 | 289,214 |
| Mar 07, 2024 | 7.14 | 7.25 | 7.14 | 7.24 | 7.24 | 60,532 |
| Mar 06, 2024 | 7.11 | 7.15 | 7.11 | 7.15 | 7.15 | 360,581 |
| Mar 05, 2024 | 7.12 | 7.13 | 7.11 | 7.11 | 7.11 | 44,869 |
| Mar 04, 2024 | 7.16 | 7.16 | 7.11 | 7.14 | 7.14 | 37,474 |
| Mar 01, 2024 | 7.13 | 7.14 | 7.10 | 7.14 | 7.14 | 38,430 |
| Feb 29, 2024 | 7.13 | 7.13 | 7.09 | 7.09 | 7.09 | 183,835 |
| Feb 28, 2024 | 7.13 | 7.13 | 7.10 | 7.10 | 7.10 | 15,955 |
| Feb 27, 2024 | 7.12 | 7.13 | 7.10 | 7.13 | 7.13 | 76,248 |
| Feb 26, 2024 | 7.12 | 7.13 | 7.11 | 7.11 | 7.11 | 23,046 |
| Feb 23, 2024 | 7.12 | 7.14 | 7.10 | 7.14 | 7.14 | 477,956 |
| Feb 22, 2024 | 7.12 | 7.12 | 7.09 | 7.11 | 7.11 | 27,203 |
| Feb 21, 2024 | 7.05 | 7.05 | 7.03 | 7.04 | 7.04 | 77,163 |
| Feb 20, 2024 | 7.04 | 7.06 | 7.04 | 7.05 | 7.05 | 19,112 |
| Feb 19, 2024 | 7.03 | 7.06 | 7.03 | 7.06 | 7.06 | 25,078 |
| Feb 16, 2024 | 7.03 | 7.05 | 7.02 | 7.05 | 7.05 | 34,730 |
| Feb 15, 2024 | 7.00 | 7.00 | 6.97 | 7.00 | 7.00 | 48,390 |
| Feb 14, 2024 | 6.92 | 6.95 | 6.92 | 6.95 | 6.95 | 85,921 |
| Feb 13, 2024 | 6.98 | 6.98 | 6.90 | 6.91 | 6.91 | 41,402 |
| Feb 12, 2024 | 6.97 | 6.98 | 6.96 | 6.98 | 6.98 | 54,570 |
| Feb 09, 2024 | 6.96 | 6.96 | 6.93 | 6.95 | 6.95 | 65,583 |
| Feb 08, 2024 | 6.97 | 6.98 | 6.95 | 6.95 | 6.95 | 35,199 |
| Feb 07, 2024 | 7.00 | 7.00 | 6.97 | 6.97 | 6.97 | 122,366 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.