Australia markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
4.8657+0.0043 (+0.09%)
At close: 03:44PM GMT
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20240.00000.00000.00004.86574.865764,828
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
24 Nov 20234.79304.79304.78804.80534.733210,992
23 Nov 20234.85054.85154.84154.83354.761010,461
22 Nov 20234.81754.82404.80654.81104.73883,635
21 Nov 20234.84454.86104.83604.82954.75717,515
20 Nov 20234.81454.84504.81354.85234.77955,168
17 Nov 20234.79504.80644.78604.80004.728013,241
16 Nov 20234.81424.81424.81424.81424.7420-
15 Nov 20234.83504.86504.82454.86654.793531,014
14 Nov 20234.68154.74554.67504.78774.71596,068
13 Nov 20234.67704.67854.66104.68104.61083,751
10 Nov 20234.62604.65254.62504.65304.583217,036
09 Nov 20234.68204.69004.66904.68654.61627,375
08 Nov 20234.68354.69304.67604.68904.61872,872
07 Nov 20234.69804.69804.68804.71154.64086,066
06 Nov 20234.75254.76154.74954.74284.67167,655
03 Nov 20234.62104.62854.62104.70504.63442,416
02 Nov 20234.57054.58504.56604.58774.51897,415
01 Nov 20234.45704.49604.45704.48974.42243,635
31 Oct 20234.47904.48754.47904.44474.37814,782
30 Oct 20234.53154.53154.51804.49674.429325,007
27 Oct 20234.50554.50554.48004.48004.4128826
26 Oct 20234.44504.44504.43754.44954.38289,829
25 Oct 20234.49754.49904.49204.50104.43355,849
24 Oct 20234.49104.50004.48404.53804.46993,643
23 Oct 20234.44004.44004.44004.48504.417766
20 Oct 20234.50904.50904.50004.49104.42364,924
19 Oct 20234.53454.54604.52804.54604.477823,155
18 Oct 20234.60204.60404.57204.56174.493335,331
17 Oct 20234.62704.63204.62404.63224.56283,352
16 Oct 20234.60304.62404.59704.64234.57266,988
13 Oct 20234.63204.63404.61504.61504.5458719
12 Oct 20234.70154.71654.65204.65504.5852144,577
11 Oct 20234.65754.67954.65004.67154.601420,500
10 Oct 20234.60104.63904.60104.64034.57077,989
09 Oct 20234.55104.56004.53704.54024.47212,326
06 Oct 20234.55954.56104.55254.58174.51302,671
05 Oct 20234.51704.52404.50404.51704.449223,939
04 Oct 20234.51254.52004.49604.52004.452211,423
03 Oct 20234.56504.56504.53804.53804.46997,891
02 Oct 20234.62204.62204.58604.58734.51845,582
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...