Australia markets closed

iShares MSCI EM ESG Enhanced UCITS ETF USD Inc (EEDM.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
4.8280+0.0425 (+0.89%)
As of 10:21AM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20244.82804.83404.82804.82804.82806,176
17 Apr 20244.81754.81754.78404.78554.785513,457
16 Apr 20244.80904.80904.79404.79684.796818,855
15 Apr 20244.92204.92254.90104.90104.9010265,952
12 Apr 20244.97554.97554.96854.90824.9082394
11 Apr 20245.01005.01404.99104.99104.9910349,917
10 Apr 20245.08605.08804.98994.98084.980814,432
09 Apr 20245.04705.05405.03805.04455.044513,525
08 Apr 20244.99855.03204.99005.01905.019014,484
05 Apr 20244.97504.97504.96854.97734.97738,408
04 Apr 20245.01405.02305.01405.03805.03807,851
03 Apr 20244.95904.96804.95204.98184.981855,707
02 Apr 20245.00105.01004.98204.99134.991330,652
28 Mar 20244.96104.97504.94654.97174.971712,226
27 Mar 20244.94554.95154.94104.94474.94473,803
26 Mar 20244.98404.98504.97704.96274.96273,437
25 Mar 20244.95704.95704.94954.95504.955013,806
22 Mar 20244.96854.97954.93304.93304.933055,019
21 Mar 20245.02405.02404.99805.00755.007552,824
20 Mar 20244.92404.92404.91954.94104.94103,505
19 Mar 20244.92304.92304.91704.92534.92535,810
18 Mar 20244.98504.98504.96704.95704.957016,089
15 Mar 20244.96304.96304.95604.95634.95632,344
14 Mar 20245.03405.03404.99074.99754.997518,197
13 Mar 20245.01205.02005.00605.00705.007016,256
12 Mar 20245.02105.02605.01305.02055.02056,841
11 Mar 20244.97904.97904.96854.97554.975518,206
08 Mar 20244.97654.99454.97654.97134.9713169,143
07 Mar 20244.93004.95904.92354.95904.9590147,859
06 Mar 20244.88004.93704.88004.94854.948519,316
05 Mar 20244.88154.88154.86854.87234.87234,171
04 Mar 20244.93054.93904.91754.91484.914839,189
01 Mar 20244.88404.89004.87754.91154.911516,484
29 Feb 20244.87104.87104.85904.86004.8600361,573
28 Feb 20244.86604.86604.84354.84054.84057,309
27 Feb 20244.91404.91404.90704.90854.908549,822
26 Feb 20244.89054.89104.88204.88204.88208,606
23 Feb 20244.91054.91054.90454.90474.90471,440
22 Feb 20244.91204.92804.91204.90954.909521,660
21 Feb 20244.87404.87604.86654.87624.87625,132
20 Feb 20244.86454.86604.85704.86574.865713,830
19 Feb 20244.86254.86604.85404.86154.861519,727
16 Feb 20244.86504.87304.86504.86954.869524,570
15 Feb 20244.81504.83904.81154.82284.822812,087
14 Feb 20244.79154.80304.79054.80574.80573,598
13 Feb 20244.84854.84854.77804.76254.7625107,529
12 Feb 20244.80904.86704.80454.86704.867027,445
09 Feb 20244.78904.79954.78904.78924.78921,874
08 Feb 20244.79504.80154.79504.78104.78105,794
07 Feb 20244.79904.80804.79804.80224.802258,355
06 Feb 20244.78004.78204.77154.80654.806576,936
05 Feb 20244.70054.70354.67104.67104.67101,369,494
02 Feb 20244.74954.74954.68704.68704.6870714,077
01 Feb 20244.68454.71804.68454.69854.698514,467
31 Jan 20244.67054.70754.66854.69304.69301,563,135
30 Jan 20244.68754.70554.68204.68654.68655,861
29 Jan 20244.74404.74454.73604.71474.71479,807
26 Jan 20244.70704.73304.70254.73004.73001,007,964
25 Jan 20244.73754.73954.73604.73304.73303,134
24 Jan 20244.71304.76304.71254.75474.754710,227
23 Jan 20244.66504.68904.64454.67204.67203,898,250
22 Jan 20244.64054.64104.62754.64754.64756,804
19 Jan 20244.66354.67154.65704.65704.657034,132
18 Jan 20244.62854.64004.61704.64004.640091,263
17 Jan 20244.59454.59804.57104.57124.571218,056
16 Jan 20244.69904.70104.69254.68674.68673,178
15 Jan 20244.76204.79304.76204.76134.76133,391
12 Jan 20244.78604.80404.77754.80404.804022,419
11 Jan 20244.78654.78854.74204.73854.738511,003
10 Jan 20244.76354.76454.74104.74224.742295
09 Jan 20244.77304.79704.75784.75554.755527,955
08 Jan 20244.76954.81704.76004.81704.817095,677
05 Jan 20244.78704.83004.78604.81774.81774,288
04 Jan 20244.82704.82754.82154.82084.8208179,228
03 Jan 20244.82654.82654.79904.81484.81487,443
02 Jan 20244.89804.89804.85804.85484.854820,092
29 Dec 20234.92604.92604.91004.91984.919823,097
28 Dec 20234.93704.93704.92404.92574.92573,251
27 Dec 20234.84954.87204.84954.87204.872031,409
22 Dec 20234.76754.79904.76754.77904.77902,035
21 Dec 20234.77554.79504.77554.80854.80852,237
20 Dec 20234.79404.80304.78454.79354.793546,277
19 Dec 20234.76304.77154.76004.80304.80306,620
18 Dec 20234.77004.78304.74804.74804.74809,772
15 Dec 20234.80804.81304.79304.80074.80074,605
14 Dec 20234.74854.79104.74754.80534.80532,341
14 Dec 20230.0708 Dividend
13 Dec 20234.71654.73204.71654.72034.64956,511
12 Dec 20234.75904.77154.74004.74034.66914,957
11 Dec 20234.73654.77004.72704.75604.684761,365
08 Dec 20234.75304.75304.72804.73154.660533,543
07 Dec 20234.73304.73304.72704.74254.67142,089
06 Dec 20234.75804.75804.75004.75684.685413,635
05 Dec 20234.72054.72904.71504.71974.649012,050
04 Dec 20234.75934.75934.75934.75934.6879-
01 Dec 20234.79004.79004.76704.79604.724186,443
30 Nov 20234.80204.80704.78154.80704.734925,958
29 Nov 20234.80654.81304.79754.79834.72637,277
28 Nov 20234.80204.80204.79254.82504.75262,958
27 Nov 20234.77954.77954.77504.77584.70411,668
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...