iShares MSCI EM ESG Enhanced U Recent Share Price (LSE:EEDM)

LSE:EEDM - iShares MSCI EM ESG Enhanced UCITS ETF USD Inc iShares MSCI EM ESG Enhanced U
Sector: Unknown, Industry: Unknown

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Sep 2023	USD	4.626	4.626	4.604	4.604	4.604	-0.055 (-1.18%)	4,663
25 Sep 2023	USD	4.658	4.6588	4.6475	4.6588	4.6588	-0.033 (-0.70%)	4,475
22 Sep 2023	USD	4.701	4.701	4.6915	4.6917	4.6917	+0.058 (+1.25%)	12,030
21 Sep 2023	USD	4.6525	4.6525	4.6338	4.6338	4.6338	-0.112 (-2.37%)	50,270
20 Sep 2023	USD	4.731	4.7462	4.723	4.7462	4.7462	+0.024 (+0.50%)	2,667
19 Sep 2023	USD	4.7455	4.751	4.7225	4.7225	4.7225	-0.028 (-0.59%)	8,205
18 Sep 2023	USD	4.756	4.756	4.7445	4.7503	4.7503	-0.02 (-0.41%)	6,799
15 Sep 2023	USD	4.8045	4.8055	4.77	4.77	4.77	-0.028 (-0.58%)	63,503
14 Sep 2023	USD	4.788	4.7977	4.7675	4.7977	4.7977	+0.02 (+0.42%)	11,959
13 Sep 2023	USD	4.7495	4.7775	4.747	4.7775	4.7775	+0.012 (+0.25%)	20,660
12 Sep 2023	USD	4.7595	4.7657	4.751	4.7657	4.7657	+0.007 (+0.15%)	3,403
11 Sep 2023	USD	4.743	4.7625	4.743	4.7585	4.7585	+0.038 (+0.82%)	5,279
8 Sep 2023	USD	4.717	4.72	4.7095	4.72	4.72	+0.015 (+0.31%)	616
7 Sep 2023	USD	4.7385	4.7385	4.7053	4.7053	4.7053	-0.061 (-1.27%)	2,580
6 Sep 2023	USD	4.782	4.782	4.766	4.766	4.766	-0.029 (-0.61%)	94,554
5 Sep 2023	USD	4.79	4.803	4.789	4.7953	4.7953	-0.05 (-1.03%)	8,129
4 Sep 2023	USD	4.854	4.867	4.8453	4.8453	4.8453	+0.008 (+0.16%)	7,198
1 Sep 2023	USD	4.8315	4.8377	4.824	4.8377	4.8377	+0.056 (+1.16%)	10,568
31 Aug 2023	USD	4.805	4.8095	4.782	4.782	4.782	-0.069 (-1.41%)	18,445
30 Aug 2023	USD	4.814	4.8505	4.8025	4.8505	4.8505	+0.009 (+0.18%)	114,069
29 Aug 2023	USD	4.807	4.8418	4.807	4.8418	4.8418	+0.107 (+2.26%)	26,661
25 Aug 2023	USD	4.7385	4.7385	4.7348	4.7348	4.7348	-0.019 (-0.40%)	1,429
24 Aug 2023	USD	4.812	4.823	4.754	4.754	4.754	-0.014 (-0.30%)	12,939
23 Aug 2023	USD	4.7235	4.7683	4.7235	4.7683	4.7683	+0.064 (+1.36%)	2,833
22 Aug 2023	USD	4.73	4.7322	4.6995	4.7045	4.7045	+0.024 (+0.50%)	3,719,304
21 Aug 2023	USD	4.6945	4.6945	4.681	4.681	4.681	-0.007 (-0.15%)	4,147
18 Aug 2023	USD	4.684	4.6915	4.6735	4.688	4.688	-0.049 (-1.03%)	1,096,076
17 Aug 2023	USD	4.756	4.756	4.737	4.737	4.737	-0.006 (-0.14%)	3,228,506
16 Aug 2023	USD	4.744	4.7525	4.736	4.7435	4.7435	-0.022 (-0.47%)	10,011
15 Aug 2023	USD	4.782	4.782	4.764	4.7657	4.7657	-0.035 (-0.72%)	12,996

First
5
6
7
8
9
Last

Unicorn Response |