Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
Ishares MSCI USA ESG Enhcd UCITS ETF EUR Acc (EDME)
Ishares MSCI USA ESG Enhcd UCITS ETF EUR Acc (EDME) Historical

EDME Ishares MSCI USA ESG Enhcd UCITS ETF EUR Acc

9.197

-0.09 (-0.97%)

Last Updated: 06:15:38

Delayed by 15 minutes

EDME Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	9.287	0.02	0.18%	9.253	9.287	9.253	2,799
Jul 17 2024	9.27	-0.12	-1.32%	9.322	9.322	9.262	21,170
Jul 16 2024	9.394	0.03	0.28%	9.344	9.397	9.344	4,899
Jul 15 2024	9.368	0.03	0.34%	9.334	9.368	9.33	3,862
Jul 12 2024	9.336	-0.01	-0.13%	9.279	9.336	9.264	3,234
Jul 11 2024	9.348	0.04	0.39%	9.346	9.368	9.341	12,231
Jul 10 2024	9.312	0.02	0.18%	9.309	9.312	9.301	27,321
Jul 09 2024	9.295	0.04	0.43%	9.303	9.303	9.295	8,906
Jul 08 2024	9.255	0.03	0.33%	9.251	9.267	9.251	2,151
Jul 05 2024	9.225	0.00	-0.04%	9.205	9.228	9.205	29,872
Jul 04 2024	9.229	0.02	0.20%	9.236	9.236	9.229	3,055
Jul 03 2024	9.211	0.02	0.25%	9.221	9.235	9.199	6,677
Jul 02 2024	9.188	0.01	0.14%	9.171	9.188	9.147	16,292
Jul 01 2024	9.175	-0.07	-0.80%	9.174	9.179	9.136	14,996
Jun 28 2024	9.249	0.06	0.66%	9.244	9.262	9.244	3,662
Jun 27 2024	9.188	-0.01	-0.10%	9.197	9.198	9.188	3,390
Jun 26 2024	9.197	0.02	0.17%	9.217	9.218	9.188	19,401
Jun 25 2024	9.181	-0.01	-0.07%	9.141	9.181	9.141	23,435
Jun 24 2024	9.187	-0.01	-0.12%	9.175	9.187	9.175	12,569
Jun 21 2024	9.198	-0.02	-0.24%	9.197	9.216	9.192	3,065
Jun 20 2024	9.22	0.03	0.29%	9.23	9.247	9.22	19,165
Jun 19 2024	9.193	0.02	0.25%	9.198	9.198	9.193	2,503
Jun 18 2024	9.17	0.05	0.52%	9.184	9.184	9.17	1,394
Jun 17 2024	9.123	0.03	0.29%	9.132	9.134	9.114	5,558
Jun 14 2024	9.097	0.05	0.51%	9.10	9.127	9.081	4,227
Jun 13 2024	9.051	0.04	0.42%	9.032	9.053	9.026	4,599
Jun 12 2024	9.013	0.05	0.60%	8.991	9.013	8.982	7,805
Jun 11 2024	8.959	0.04	0.41%	8.941	8.959	8.933	8,202
Jun 10 2024	8.922	0.09	1.04%	8.918	8.943	8.906	6,013
Jun 07 2024	8.83	-0.01	-0.06%	8.837	8.837	8.82	26,173
Jun 06 2024	8.835	0.07	0.75%	8.836	8.86	8.829	3,297
Jun 05 2024	8.769	0.06	0.70%	8.773	8.774	8.761	5,277
Jun 04 2024	8.708	-0.06	-0.67%	8.68	8.717	8.68	46,764
Jun 03 2024	8.767	0.13	1.45%	8.782	8.786	8.767	12,051
May 31 2024	8.642	-0.09	-1.06%	8.664	8.694	8.629	4,388
May 30 2024	8.735	0.00	0.01%	8.736	8.736	8.724	3,048
May 29 2024	8.734	-0.06	-0.64%	8.771	8.771	8.734	3,364
May 28 2024	8.79	-0.01	-0.15%	8.795	8.814	8.787	41,961
May 27 2024	8.803	0.02	0.19%	8.806	8.816	8.79	5,221
May 24 2024	8.786	-0.06	-0.62%	8.791	8.792	8.783	2,921
May 23 2024	8.841	-0.01	-0.11%	8.874	8.883	8.841	5,469
May 22 2024	8.851	0.04	0.43%	8.842	8.855	8.842	59,540
May 21 2024	8.813	-0.01	-0.09%	8.815	8.821	8.808	6,253
May 20 2024	8.821	-0.01	-0.09%	8.813	8.824	8.813	4,654
May 17 2024	8.829	0.02	0.17%	8.81	8.829	8.81	14,047
May 16 2024	8.814	0.03	0.34%	8.824	8.824	8.814	9,539
May 15 2024	8.784	0.08	0.86%	8.734	8.784	8.734	10,209
May 14 2024	8.709	-0.02	-0.19%	8.724	8.725	8.709	4,831
May 13 2024	8.726	-0.01	-0.10%	8.737	8.742	8.714	47,436
May 10 2024	8.735	0.04	0.51%	8.742	8.749	8.735	56,178
May 09 2024	8.691	0.03	0.29%	8.687	8.691	8.679	4,351
May 08 2024	8.666	0.01	0.09%	8.685	8.685	8.666	12,269
May 07 2024	8.658	0.05	0.64%	8.674	8.674	8.654	601
May 06 2024	8.603	0.09	1.01%	8.603	8.605	8.595	16,537
May 03 2024	8.517	0.03	0.33%	8.518	8.526	8.517	944
May 02 2024	8.489	-0.08	-0.96%	8.489	8.503	8.489	1,331
Apr 30 2024	8.571	0.01	0.13%	8.563	8.578	8.55	152,621
Apr 29 2024	8.56	0.00	-0.04%	8.564	8.576	8.56	826
Apr 26 2024	8.563	0.13	1.49%	8.506	8.563	8.506	4,603
Apr 25 2024	8.437	-0.09	-1.10%	8.437	8.437	8.437	1,170
Apr 24 2024	8.531	0.03	0.35%	8.539	8.544	8.531	2,286
Apr 23 2024	8.501	0.09	1.09%	8.441	8.501	8.438	8,017
Apr 22 2024	8.409	-0.04	-0.44%	8.415	8.439	8.398	35,356

Ishares MSCI USA ESG Enh...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions