Canada markets closed

iShares MSCI Japan ESG Enhanced UCITS ETF USD Acc (EDMJ.SW)

Swiss - Swiss Delayed Price. Currency in USD
Add to watchlist
6.79+0.08 (+1.25%)
At close: 05:36PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20246.756.796.716.796.7925,594
Jun 27, 20246.676.716.666.716.719,168
Jun 26, 20246.726.736.676.696.6963,638
Jun 25, 20246.686.696.666.666.66149,999
Jun 24, 20246.586.596.586.596.5910,594
Jun 21, 20246.566.566.536.536.537,976
Jun 20, 20246.596.596.586.586.58934
Jun 19, 20246.606.606.596.606.6042,741
Jun 18, 20246.576.576.556.566.569,300
Jun 17, 20246.566.566.556.556.552,861
Jun 14, 20246.656.656.636.636.6331,443
Jun 13, 20246.696.696.646.646.645,410
Jun 12, 20246.716.826.716.826.8221,970
Jun 11, 20246.786.786.746.746.7421,975
Jun 10, 20246.786.806.786.806.808,749
Jun 07, 20246.826.826.656.786.7824,125
Jun 06, 20246.846.846.826.836.8378,169
Jun 05, 20246.826.826.786.796.796,157
Jun 04, 20246.876.876.836.836.8319,781
Jun 03, 20246.816.836.816.836.837,764
May 31, 20246.756.806.756.766.7616,006
May 30, 20246.676.696.666.696.692,699
May 29, 20246.686.696.676.676.673,692
May 28, 20246.786.786.766.766.7616,906
May 27, 20246.776.786.776.786.784,310
May 24, 20246.706.736.706.736.733,507
May 23, 20246.756.786.696.706.70122,509
May 22, 20246.716.726.706.726.7211,702
May 21, 20246.796.796.776.786.7811,011
May 17, 20246.766.806.766.806.8016,624
May 16, 20246.826.826.766.766.763,450
May 15, 20246.726.776.726.746.744,970
May 14, 20246.686.686.686.686.683,511
May 13, 20246.706.706.686.696.6914,319
May 10, 20246.726.746.706.706.708,474
May 08, 20246.706.716.686.706.7016,090
May 07, 20246.836.846.796.806.807,446
May 06, 20246.826.856.826.846.84165,030
May 03, 20246.756.816.736.776.7766,889
May 02, 20246.696.736.696.716.7113,226
Apr 30, 20246.696.716.676.696.6974,004
Apr 29, 20246.736.736.656.656.652,503
Apr 26, 20246.606.606.576.596.591,899
Apr 25, 20246.616.616.516.546.5437,291
Apr 24, 20246.696.696.666.666.6654,350
Apr 23, 20246.606.636.586.636.6359,979
Apr 22, 20246.576.576.576.576.574,749
Apr 19, 20246.536.576.526.576.574,879
Apr 18, 20246.636.636.626.626.6256,631
Apr 17, 20246.586.636.586.616.61101,245
Apr 16, 20246.686.706.676.686.68144,484
Apr 15, 20246.846.856.846.856.854,592
Apr 12, 20246.876.876.826.836.8333,689
Apr 11, 20246.896.896.826.826.825,320
Apr 10, 20246.936.936.836.836.83190,324
Apr 09, 20246.976.976.956.976.9721,673
Apr 08, 20246.926.956.926.956.9516,849
Apr 05, 20246.886.906.866.906.9010,996
Apr 04, 20246.956.996.946.976.97946,744
Apr 03, 20246.896.956.896.956.956,333
Apr 02, 20246.926.956.886.886.8844,252
Mar 28, 20247.047.057.007.047.0414,502
Mar 27, 20247.057.087.047.067.0666,319
Mar 26, 20247.077.097.067.077.0722,657
Mar 25, 20247.057.057.037.047.0410,146
Mar 22, 20247.147.157.127.137.1316,562
Mar 21, 20247.127.127.107.127.127,594
Mar 20, 20247.077.087.057.057.059,206
Mar 19, 20247.017.027.007.027.026,720
Mar 18, 20247.047.046.987.017.019,585
Mar 15, 20246.936.936.896.906.902,874
Mar 14, 20246.946.956.876.876.8725,222
Mar 13, 20246.906.916.896.906.907,093
Mar 12, 20246.936.976.916.966.9617,341
Mar 11, 20246.976.986.956.956.95801,799
Mar 08, 20247.117.137.107.137.133,898
Mar 07, 20247.057.077.047.077.0725,259
Mar 06, 20247.057.107.057.107.1087,097
Mar 05, 20246.977.026.977.007.008,191
Mar 04, 20246.996.996.956.966.967,901
Mar 01, 20246.986.986.956.966.9613,192
Feb 29, 20246.876.886.846.886.8826,377
Feb 28, 20246.816.826.806.826.821,213,592
Feb 27, 20246.886.896.866.896.8910,554
Feb 26, 20246.866.886.866.876.8726,161
Feb 23, 20246.826.856.816.856.8510,065
Feb 22, 20246.836.846.836.846.845,174
Feb 21, 20246.746.766.746.766.7613,112
Feb 20, 20246.786.786.756.756.7521,554
Feb 19, 20246.786.806.786.796.796,005
Feb 16, 20246.766.776.726.736.737,210
Feb 15, 20246.706.716.686.716.71123,592
Feb 14, 20246.666.676.646.646.6411,470
Feb 13, 20246.756.776.696.696.6940,773
Feb 12, 20246.666.696.656.696.6910,257
Feb 09, 20246.626.646.616.616.6117,545
Feb 08, 20246.646.646.596.606.601,238
Feb 07, 20246.606.626.606.626.6228,686
Feb 06, 20246.576.576.566.576.574,248
Feb 05, 20246.616.616.596.596.595,831
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...