iShares MSCI EM ESG Enhanced UCITS ETF USD Inc (EEDM.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 11:48AM BST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 5.13 | 5.16 | 5.13 | 5.13 | 5.13 | 6,404 |
| May 09, 2024 | 5.08 | 5.09 | 5.07 | 5.10 | 5.10 | 4,295 |
| May 08, 2024 | 5.07 | 5.09 | 5.07 | 5.09 | 5.09 | 3,331 |
| May 07, 2024 | 5.09 | 5.11 | 5.09 | 5.10 | 5.10 | 25,267 |
| May 03, 2024 | 5.06 | 5.09 | 5.05 | 5.10 | 5.10 | 43,178 |
| May 02, 2024 | 5.02 | 5.02 | 5.01 | 5.03 | 5.03 | 3,487 |
| May 01, 2024 | 4.93 | 4.94 | 4.93 | 4.94 | 4.94 | 4,082 |
| Apr 30, 2024 | 4.99 | 4.99 | 4.96 | 4.96 | 4.96 | 2,290 |
| Apr 29, 2024 | 4.98 | 4.98 | 4.97 | 4.98 | 4.98 | 6,785 |
| Apr 26, 2024 | 4.93 | 4.93 | 4.92 | 4.93 | 4.93 | 14,673 |
| Apr 25, 2024 | 4.88 | 4.88 | 4.88 | 4.86 | 4.86 | 2,252 |
| Apr 24, 2024 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | 450,401 |
| Apr 23, 2024 | 4.84 | 4.84 | 4.83 | 4.86 | 4.86 | 1,649 |
| Apr 22, 2024 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 5,018 |
| Apr 19, 2024 | 4.75 | 4.76 | 4.74 | 4.78 | 4.78 | 2,776 |
| Apr 18, 2024 | 4.83 | 4.83 | 4.83 | 4.82 | 4.82 | 6,176 |
| Apr 17, 2024 | 4.82 | 4.82 | 4.78 | 4.79 | 4.79 | 13,457 |
| Apr 16, 2024 | 4.81 | 4.81 | 4.79 | 4.80 | 4.80 | 18,855 |
| Apr 15, 2024 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | 265,952 |
| Apr 12, 2024 | 4.98 | 4.98 | 4.97 | 4.91 | 4.91 | 394 |
| Apr 11, 2024 | 5.01 | 5.01 | 4.99 | 4.99 | 4.99 | 349,917 |
| Apr 10, 2024 | 5.09 | 5.09 | 4.99 | 4.98 | 4.98 | 14,432 |
| Apr 09, 2024 | 5.05 | 5.05 | 5.04 | 5.04 | 5.04 | 13,525 |
| Apr 08, 2024 | 5.00 | 5.03 | 4.99 | 5.02 | 5.02 | 14,484 |
| Apr 05, 2024 | 4.97 | 4.97 | 4.97 | 4.98 | 4.98 | 8,408 |
| Apr 04, 2024 | 5.01 | 5.02 | 5.01 | 5.04 | 5.04 | 7,851 |
| Apr 03, 2024 | 4.96 | 4.97 | 4.95 | 4.98 | 4.98 | 55,707 |
| Apr 02, 2024 | 5.00 | 5.01 | 4.98 | 4.99 | 4.99 | 30,652 |
| Mar 28, 2024 | 4.96 | 4.97 | 4.95 | 4.97 | 4.97 | 12,226 |
| Mar 27, 2024 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | 3,803 |
| Mar 26, 2024 | 4.98 | 4.99 | 4.98 | 4.96 | 4.96 | 3,437 |
| Mar 25, 2024 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | 13,806 |
| Mar 22, 2024 | 4.97 | 4.98 | 4.93 | 4.93 | 4.93 | 55,019 |
| Mar 21, 2024 | 5.02 | 5.02 | 5.00 | 5.01 | 5.01 | 52,824 |
| Mar 20, 2024 | 4.92 | 4.92 | 4.92 | 4.94 | 4.94 | 3,505 |
| Mar 19, 2024 | 4.92 | 4.92 | 4.92 | 4.93 | 4.93 | 5,810 |
| Mar 18, 2024 | 4.99 | 4.99 | 4.97 | 4.96 | 4.96 | 16,089 |
| Mar 15, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2,344 |
| Mar 14, 2024 | 5.03 | 5.03 | 4.99 | 5.00 | 5.00 | 18,197 |
| Mar 13, 2024 | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | 16,256 |
| Mar 12, 2024 | 5.02 | 5.03 | 5.01 | 5.02 | 5.02 | 6,841 |
| Mar 11, 2024 | 4.98 | 4.98 | 4.97 | 4.98 | 4.98 | 18,206 |
| Mar 08, 2024 | 4.98 | 4.99 | 4.98 | 4.97 | 4.97 | 169,143 |
| Mar 07, 2024 | 4.93 | 4.96 | 4.92 | 4.96 | 4.96 | 147,859 |
| Mar 06, 2024 | 4.88 | 4.94 | 4.88 | 4.95 | 4.95 | 19,316 |
| Mar 05, 2024 | 4.88 | 4.88 | 4.87 | 4.87 | 4.87 | 4,171 |
| Mar 04, 2024 | 4.93 | 4.94 | 4.92 | 4.91 | 4.91 | 39,189 |
| Mar 01, 2024 | 4.88 | 4.89 | 4.88 | 4.91 | 4.91 | 16,484 |
| Feb 29, 2024 | 4.87 | 4.87 | 4.86 | 4.86 | 4.86 | 361,573 |
| Feb 28, 2024 | 4.87 | 4.87 | 4.84 | 4.84 | 4.84 | 7,309 |
| Feb 27, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 49,822 |
| Feb 26, 2024 | 4.89 | 4.89 | 4.88 | 4.88 | 4.88 | 8,606 |
| Feb 23, 2024 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | 1,440 |
| Feb 22, 2024 | 4.91 | 4.93 | 4.91 | 4.91 | 4.91 | 21,660 |
| Feb 21, 2024 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | 5,132 |
| Feb 20, 2024 | 4.86 | 4.87 | 4.86 | 4.87 | 4.87 | 13,830 |
| Feb 19, 2024 | 4.86 | 4.87 | 4.85 | 4.86 | 4.86 | 19,727 |
| Feb 16, 2024 | 4.86 | 4.87 | 4.86 | 4.87 | 4.87 | 24,570 |
| Feb 15, 2024 | 4.82 | 4.84 | 4.81 | 4.82 | 4.82 | 12,087 |
| Feb 14, 2024 | 4.79 | 4.80 | 4.79 | 4.81 | 4.81 | 3,598 |
| Feb 13, 2024 | 4.85 | 4.85 | 4.78 | 4.76 | 4.76 | 107,529 |
| Feb 12, 2024 | 4.81 | 4.87 | 4.80 | 4.87 | 4.87 | 27,445 |
| Feb 09, 2024 | 4.79 | 4.80 | 4.79 | 4.79 | 4.79 | 1,874 |
| Feb 08, 2024 | 4.80 | 4.80 | 4.80 | 4.78 | 4.78 | 5,794 |
| Feb 07, 2024 | 4.80 | 4.81 | 4.80 | 4.80 | 4.80 | 58,355 |
| Feb 06, 2024 | 4.78 | 4.78 | 4.77 | 4.81 | 4.81 | 76,936 |
| Feb 05, 2024 | 4.70 | 4.70 | 4.67 | 4.67 | 4.67 | 1,369,494 |
| Feb 02, 2024 | 4.75 | 4.75 | 4.69 | 4.69 | 4.69 | 714,077 |
| Feb 01, 2024 | 4.68 | 4.72 | 4.68 | 4.70 | 4.70 | 14,467 |
| Jan 31, 2024 | 4.67 | 4.71 | 4.67 | 4.69 | 4.69 | 1,563,135 |
| Jan 30, 2024 | 4.69 | 4.71 | 4.68 | 4.69 | 4.69 | 5,861 |
| Jan 29, 2024 | 4.74 | 4.74 | 4.74 | 4.71 | 4.71 | 9,807 |
| Jan 26, 2024 | 4.71 | 4.73 | 4.70 | 4.73 | 4.73 | 1,007,964 |
| Jan 25, 2024 | 4.74 | 4.74 | 4.74 | 4.73 | 4.73 | 3,134 |
| Jan 24, 2024 | 4.71 | 4.76 | 4.71 | 4.75 | 4.75 | 10,227 |
| Jan 23, 2024 | 4.66 | 4.69 | 4.64 | 4.67 | 4.67 | 3,898,250 |
| Jan 22, 2024 | 4.64 | 4.64 | 4.63 | 4.65 | 4.65 | 6,804 |
| Jan 19, 2024 | 4.66 | 4.67 | 4.66 | 4.66 | 4.66 | 34,132 |
| Jan 18, 2024 | 4.63 | 4.64 | 4.62 | 4.64 | 4.64 | 91,263 |
| Jan 17, 2024 | 4.59 | 4.60 | 4.57 | 4.57 | 4.57 | 18,056 |
| Jan 16, 2024 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | 3,178 |
| Jan 15, 2024 | 4.76 | 4.79 | 4.76 | 4.76 | 4.76 | 3,391 |
| Jan 12, 2024 | 4.79 | 4.80 | 4.78 | 4.80 | 4.80 | 22,419 |
| Jan 11, 2024 | 4.79 | 4.79 | 4.74 | 4.74 | 4.74 | 11,003 |
| Jan 10, 2024 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | 95 |
| Jan 09, 2024 | 4.77 | 4.80 | 4.76 | 4.76 | 4.76 | 27,955 |
| Jan 08, 2024 | 4.77 | 4.82 | 4.76 | 4.82 | 4.82 | 95,677 |
| Jan 05, 2024 | 4.79 | 4.83 | 4.79 | 4.82 | 4.82 | 4,288 |
| Jan 04, 2024 | 4.83 | 4.83 | 4.82 | 4.82 | 4.82 | 179,228 |
| Jan 03, 2024 | 4.83 | 4.83 | 4.80 | 4.81 | 4.81 | 7,443 |
| Jan 02, 2024 | 4.90 | 4.90 | 4.86 | 4.85 | 4.85 | 20,092 |
| Dec 29, 2023 | 4.93 | 4.93 | 4.91 | 4.92 | 4.92 | 23,097 |
| Dec 28, 2023 | 4.94 | 4.94 | 4.92 | 4.93 | 4.93 | 3,251 |
| Dec 27, 2023 | 4.85 | 4.87 | 4.85 | 4.87 | 4.87 | 31,409 |
| Dec 22, 2023 | 4.77 | 4.80 | 4.77 | 4.78 | 4.78 | 2,035 |
| Dec 21, 2023 | 4.78 | 4.80 | 4.78 | 4.81 | 4.81 | 2,237 |
| Dec 20, 2023 | 4.79 | 4.80 | 4.78 | 4.79 | 4.79 | 46,277 |
| Dec 19, 2023 | 4.76 | 4.77 | 4.76 | 4.80 | 4.80 | 6,620 |
| Dec 18, 2023 | 4.77 | 4.78 | 4.75 | 4.75 | 4.75 | 9,772 |
| Dec 15, 2023 | 4.81 | 4.81 | 4.79 | 4.80 | 4.80 | 4,605 |
| *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.