EEDM.L - iShares MSCI EM ESG Enhanced UCITS ETF
LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2023 | 4.8255 | 4.8255 | 4.8115 | 4.8273 | 4.8273 | 18,665 |
| 02 June 2023 | 4.8250 | 4.8405 | 4.8250 | 4.8515 | 4.8515 | 1,709 |
| 01 June 2023 | 4.7005 | 4.7005 | 4.6830 | 4.7480 | 4.7480 | 18,198 |
| 31 May 2023 | 4.6860 | 4.7050 | 4.6520 | 4.6502 | 4.6502 | 23,683 |
| 30 May 2023 | 4.7450 | 4.7600 | 4.7450 | 4.7230 | 4.7230 | 13,587 |
| 26 May 2023 | 4.7180 | 4.7510 | 4.7180 | 4.7667 | 4.7667 | 7,250 |
| 25 May 2023 | 4.7045 | 4.7140 | 4.6965 | 4.6935 | 4.6935 | 28,253 |
| 24 May 2023 | 4.7305 | 4.7340 | 4.6985 | 4.7000 | 4.7000 | 40,070 |
| 23 May 2023 | 4.7665 | 4.7790 | 4.7580 | 4.7625 | 4.7625 | 24,669 |
| 22 May 2023 | 4.8010 | 4.8190 | 4.7920 | 4.8090 | 4.8090 | 14,899 |
| 19 May 2023 | 4.7620 | 4.7720 | 4.7620 | 4.7650 | 4.7650 | 12,564 |
| 18 May 2023 | 4.7885 | 4.7890 | 4.7770 | 4.7593 | 4.7593 | 9,438 |
| 17 May 2023 | 4.7595 | 4.7600 | 4.7520 | 4.7600 | 4.7600 | 25,594 |
| 16 May 2023 | 4.7855 | 4.7940 | 4.7705 | 4.7807 | 4.7807 | 45,004 |
| 15 May 2023 | 4.7840 | 4.7840 | 4.7630 | 4.7870 | 4.7870 | 22,796 |
| 12 May 2023 | 4.7330 | 4.7365 | 4.7080 | 4.7102 | 4.7102 | 10,333 |
| 11 May 2023 | 4.7475 | 4.7700 | 4.7460 | 4.7397 | 4.7397 | 34,630 |
| 10 May 2023 | 4.7610 | 4.7800 | 4.7390 | 4.7710 | 4.7710 | 10,928 |
| 09 May 2023 | 4.7790 | 4.7792 | 4.7630 | 4.7630 | 4.7630 | 51,089 |
| 05 May 2023 | 4.7770 | 4.7770 | 4.7630 | 4.7800 | 4.7800 | 5,822 |
| 04 May 2023 | 4.7400 | 4.7420 | 4.7210 | 4.7210 | 4.7210 | 25,748 |
| 03 May 2023 | 4.7055 | 4.7075 | 4.6950 | 4.7087 | 4.7087 | 10,651 |
| 02 May 2023 | 4.7540 | 4.7540 | 4.6830 | 4.6830 | 4.6830 | 33,642 |
| 28 Apr 2023 | 4.7265 | 4.7535 | 4.7240 | 4.7570 | 4.7570 | 103,163 |
| 27 Apr 2023 | 4.7035 | 4.7040 | 4.6910 | 4.7248 | 4.7248 | 8,101 |
| 26 Apr 2023 | 4.6850 | 4.6940 | 4.6850 | 4.6908 | 4.6908 | 15,957 |
| 25 Apr 2023 | 4.6890 | 4.6890 | 4.6485 | 4.6592 | 4.6592 | 16,527 |
| 24 Apr 2023 | 4.7170 | 4.7460 | 4.7160 | 4.7263 | 4.7263 | 11,415 |
| 21 Apr 2023 | 4.7455 | 4.7570 | 4.7255 | 4.7415 | 4.7415 | 254,979 |
| 20 Apr 2023 | 4.7945 | 4.8040 | 4.7940 | 4.8045 | 4.8045 | 25,607 |
| 19 Apr 2023 | 4.8090 | 4.8190 | 4.7850 | 4.8022 | 4.8022 | 8,554 |
| 18 Apr 2023 | 4.8485 | 4.8645 | 4.8470 | 4.8552 | 4.8552 | 30,495 |
| 17 Apr 2023 | 4.8980 | 4.8980 | 4.8700 | 4.8482 | 4.8482 | 21,331 |
| 14 Apr 2023 | 4.8770 | 4.8785 | 4.8320 | 4.8245 | 4.8245 | 39,189 |
| 13 Apr 2023 | 4.8400 | 4.8644 | 4.8245 | 4.8597 | 4.8597 | 275,308 |
| 12 Apr 2023 | 4.8100 | 4.8225 | 4.7960 | 4.7960 | 4.7960 | 544,554 |
| 11 Apr 2023 | 4.8260 | 4.8600 | 4.8250 | 4.8495 | 4.8495 | 57,974 |
| 06 Apr 2023 | 4.7890 | 4.7995 | 4.7835 | 4.7943 | 4.7943 | 23,012 |
| 05 Apr 2023 | 4.8450 | 4.8465 | 4.7805 | 4.7805 | 4.7805 | 28,919 |
| 04 Apr 2023 | 4.8095 | 4.8300 | 4.8080 | 4.8235 | 4.8235 | 172,347 |
| 03 Apr 2023 | 4.7950 | 4.8210 | 4.7930 | 4.8130 | 4.8130 | 88,917 |
| 31 Mar 2023 | 4.8370 | 4.8460 | 4.8275 | 4.8390 | 4.8390 | 11,870 |
| 30 Mar 2023 | 4.7950 | 4.8280 | 4.7940 | 4.8280 | 4.8280 | 64,767 |
| 29 Mar 2023 | 4.7595 | 4.7685 | 4.7575 | 4.7923 | 4.7923 | 3,368 |
| 28 Mar 2023 | 4.7200 | 4.7580 | 4.7200 | 4.7630 | 4.7630 | 22,536 |
| 27 Mar 2023 | 4.6955 | 4.7070 | 4.6950 | 4.6900 | 4.6900 | 10,407 |
| 24 Mar 2023 | 4.7225 | 4.7310 | 4.7190 | 4.7102 | 4.7102 | 5,930 |
| 23 Mar 2023 | 4.7610 | 4.7840 | 4.7510 | 4.7783 | 4.7783 | 15,311 |
| 22 Mar 2023 | 4.6545 | 4.6980 | 4.6545 | 4.6850 | 4.6850 | 12,535 |
| 21 Mar 2023 | 4.6175 | 4.6390 | 4.6155 | 4.6305 | 4.6305 | 95,317 |
| 20 Mar 2023 | 4.5305 | 4.5790 | 4.5280 | 4.5873 | 4.5873 | 7,942 |
| 17 Mar 2023 | 4.6490 | 4.6505 | 4.5915 | 4.5970 | 4.5970 | 34,260 |
| 16 Mar 2023 | 4.5460 | 4.5930 | 4.5410 | 4.5920 | 4.5920 | 50,046 |
| 15 Mar 2023 | 4.6020 | 4.6105 | 4.5160 | 4.5050 | 4.5050 | 128,025 |
| 14 Mar 2023 | 4.5740 | 4.6390 | 4.5620 | 4.6265 | 4.6265 | 17,930 |
| 13 Mar 2023 | 4.6730 | 4.6730 | 4.5930 | 4.6295 | 4.6295 | 64,330 |
| 10 Mar 2023 | 4.5995 | 4.6715 | 4.5870 | 4.6715 | 4.6715 | 79,660 |
| 09 Mar 2023 | 4.6780 | 4.6890 | 4.6720 | 4.6770 | 4.6770 | 11,463 |
| 08 Mar 2023 | 4.6980 | 4.7390 | 4.6980 | 4.7390 | 4.7390 | 191,864 |
| 07 Mar 2023 | 4.8130 | 4.8145 | 4.8100 | 4.7460 | 4.7460 | 16,270 |
| 06 Mar 2023 | 4.8060 | 4.8180 | 4.8060 | 4.8212 | 4.8212 | 15,452 |
| 03 Mar 2023 | 4.7790 | 4.7840 | 4.7675 | 4.7917 | 4.7917 | 10,740 |
| 02 Mar 2023 | 4.7445 | 4.7460 | 4.7302 | 4.7600 | 4.7600 | 18,820 |
| 01 Mar 2023 | 4.7930 | 4.7930 | 4.7685 | 4.7685 | 4.7685 | 42,954 |
| 28 Feb 2023 | 4.6670 | 4.6800 | 4.6560 | 4.6860 | 4.6860 | 10,121 |
| 27 Feb 2023 | 4.6870 | 4.7085 | 4.6855 | 4.7085 | 4.7085 | 72,059 |
| 24 Feb 2023 | 4.7250 | 4.7390 | 4.6780 | 4.6780 | 4.6780 | 29,935 |
| 23 Feb 2023 | 4.7975 | 4.8170 | 4.7705 | 4.7737 | 4.7737 | 9,102 |
| 22 Feb 2023 | 4.7665 | 4.7680 | 4.7560 | 4.7628 | 4.7628 | 13,405 |
| 21 Feb 2023 | 4.8440 | 4.8440 | 4.8280 | 4.8050 | 4.8050 | 17,459 |
| 20 Feb 2023 | 4.8895 | 4.9005 | 4.8860 | 4.8925 | 4.8925 | 24,834 |
| 17 Feb 2023 | 4.8370 | 4.8500 | 4.8370 | 4.8355 | 4.8355 | 16,870 |
| 16 Feb 2023 | 4.9240 | 4.9255 | 4.8945 | 4.9180 | 4.9180 | 104,179 |
| 15 Feb 2023 | 4.8650 | 4.8810 | 4.8650 | 4.8797 | 4.8797 | 329 |
| 14 Feb 2023 | 4.9540 | 4.9555 | 4.9390 | 4.9390 | 4.9390 | 68,112 |
| 13 Feb 2023 | 4.9350 | 4.9690 | 4.9335 | 4.9650 | 4.9650 | 30,217 |
| 10 Feb 2023 | 4.9580 | 4.9595 | 4.9460 | 4.9358 | 4.9358 | 11,631 |
| 09 Feb 2023 | 5.0310 | 5.0310 | 5.0020 | 4.9940 | 4.9940 | 13,144 |
| 08 Feb 2023 | 4.9870 | 4.9905 | 4.9430 | 4.9430 | 4.9430 | 374,694 |
| 07 Feb 2023 | 4.9630 | 4.9750 | 4.9530 | 4.9750 | 4.9750 | 1,336,821 |
| 06 Feb 2023 | 4.9570 | 4.9585 | 4.9275 | 4.9475 | 4.9475 | 45,490 |
| 03 Feb 2023 | 5.0630 | 5.0630 | 5.0522 | 5.0580 | 5.0580 | 93,552 |
| 02 Feb 2023 | 5.1270 | 5.1270 | 5.1130 | 5.1130 | 5.1130 | 210,649 |
| 01 Feb 2023 | 5.0920 | 5.1060 | 5.0920 | 5.0975 | 5.0975 | 11,603 |
| 31 Jan 2023 | 5.0210 | 5.0640 | 5.0180 | 5.0550 | 5.0550 | 31,297 |
| 30 Jan 2023 | 5.0890 | 5.1170 | 5.0780 | 5.1170 | 5.1170 | 16,896 |
| 27 Jan 2023 | 5.1760 | 5.1870 | 5.1760 | 5.1775 | 5.1775 | 12,408 |
| 26 Jan 2023 | 5.2070 | 5.2080 | 5.1940 | 5.1825 | 5.1825 | 16,057 |
| 25 Jan 2023 | 5.1470 | 5.1570 | 5.1230 | 5.1375 | 5.1375 | 10,725 |
| 24 Jan 2023 | 5.1570 | 5.1590 | 5.1210 | 5.1565 | 5.1565 | 24,197 |
| 23 Jan 2023 | 5.1280 | 5.2260 | 5.1140 | 5.2260 | 5.2260 | 20,457 |
| 20 Jan 2023 | 5.0740 | 5.0770 | 5.0630 | 5.0885 | 5.0885 | 18,648 |
| 19 Jan 2023 | 5.0200 | 5.0330 | 5.0140 | 5.0250 | 5.0250 | 3,498 |
| 18 Jan 2023 | 5.0410 | 5.0720 | 4.9980 | 5.0550 | 5.0550 | 305,819 |
| 17 Jan 2023 | 5.0160 | 5.0160 | 4.9980 | 4.9980 | 4.9980 | 356,430 |
| 16 Jan 2023 | 5.0120 | 5.0190 | 5.0120 | 5.0160 | 5.0160 | 4,714 |
| 13 Jan 2023 | 5.0260 | 5.0260 | 5.0230 | 5.0285 | 5.0285 | 9,852 |
| 12 Jan 2023 | 4.9540 | 4.9730 | 4.9540 | 5.0090 | 5.0090 | 22,677 |
| 11 Jan 2023 | 4.9720 | 4.9720 | 4.9560 | 4.9788 | 4.9788 | 6,543 |
| 10 Jan 2023 | 4.9340 | 4.9520 | 4.9210 | 4.9513 | 4.9513 | 38,139 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.