Ishares MSCI USA ESG Enhcd UCITS ETF EUR Acc (EDME)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 10.434 | 0.14 | 1.34 | 10.332 | 10.45 | 10.332 | 118082 |
| 1732208100 | 10.296 | 0.13 | 1.32 | 10.2 | 10.296 | 10.172 | 197880 |
| 1732121700 | 10.162 | 0.11 | 1.05 | 10.196 | 10.2 | 10.126 | 95821 |
| 1732035300 | 10.056 | -0.07 | -0.67 | 10.134 | 10.134 | 10.028 | 98767 |
| 1731948900 | 10.124 | -0.02 | -0.20 | 10.112 | 10.132 | 10.092 | 46305 |
| 1731689700 | 10.144 | -0.13 | -1.23 | 10.172 | 10.184 | 10.132 | 103186 |
| 1731603300 | 10.27 | -0.02 | -0.16 | 10.334 | 10.37 | 10.268 | 331409 |
| 1731516900 | 10.286 | 0.02 | 0.16 | 10.222 | 10.286 | 10.21 | 58884 |
| 1731430500 | 10.27 | 0.02 | 0.18 | 10.28 | 10.282 | 10.258 | 40599 |
| 1731344100 | 10.252 | 0.1 | 1.00 | 10.22 | 10.266 | 10.22 | 50960 |
| 1731084900 | 10.15 | 0.16 | 1.59 | 10.08 | 10.15 | 10.04 | 19604 |
| 1730998500 | 9.991 | 0.03 | 0.27 | 10.01 | 10.018 | 9.99 | 85773 |
| 1730912100 | 9.964 | 0.39 | 4.11 | 9.967 | 10.048 | 9.95 | 55484 |
| 1730825700 | 9.571 | 0.05 | 0.54 | 9.517 | 9.571 | 9.514 | 15899 |
| 1730739300 | 9.52 | -0.05 | -0.55 | 9.538 | 9.538 | 9.518 | 5234 |
| 1730480100 | 9.573 | 0.02 | 0.19 | 9.551 | 9.58 | 9.529 | 401261 |
| 1730393700 | 9.555 | -0.21 | -2.11 | 9.631 | 9.644 | 9.555 | 46479 |
| 1730307300 | 9.7609999 | -0.02 | -0.24 | 9.786 | 9.786 | 9.74 | 92772 |
| 1730220900 | 9.784 | 0.01 | 0.13 | 9.755 | 9.784 | 9.753 | 17704 |
| 1730134500 | 9.771 | -0.01 | -0.12 | 9.795 | 9.795 | 9.771 | 186334 |
| 1729871700 | 9.783 | 0.04 | 0.39 | 9.744 | 9.783 | 9.744 | 14175 |
| 1729785300 | 9.7449999 | -0.01 | -0.14 | 9.771 | 9.784 | 9.74 | 36930 |
| 1729698900 | 9.759 | -0.01 | -0.10 | 9.808 | 9.828 | 9.7579999 | 62850 |
| 1729612500 | 9.769 | 0.02 | 0.16 | 9.751 | 9.786 | 9.744 | 21287 |
| 1729526100 | 9.753 | -0.03 | -0.27 | 9.791 | 9.791 | 9.7449999 | 59038 |
| 1729266900 | 9.779 | -0.02 | -0.23 | 9.781 | 9.794 | 9.765 | 13662 |
| 1729180500 | 9.802 | 0.07 | 0.77 | 9.78 | 9.853 | 9.78 | 77303 |
| 1729094100 | 9.727 | -0 | -0.02 | 9.706 | 9.727 | 9.684 | 65594 |
| 1729007700 | 9.7289999 | 0 | 0.04 | 9.754 | 9.764 | 9.723 | 39692 |
| 1728921300 | 9.725 | 0.13 | 1.30 | 9.677 | 9.742 | 9.671 | 25760 |
| 1728662100 | 9.6 | 0 | 0.05 | 9.576 | 9.6 | 9.576 | 29114 |
| 1728575700 | 9.595 | 0.03 | 0.27 | 9.594 | 9.61 | 9.567 | 11588 |
| 1728489300 | 9.569 | 0.07 | 0.74 | 9.499 | 9.569 | 9.491 | 192947 |
| 1728402900 | 9.499 | 0.03 | 0.34 | 9.4 | 9.499 | 9.4 | 137297 |
| 1728316500 | 9.467 | 0.03 | 0.32 | 9.455 | 9.467 | 9.448 | 15498 |
| 1728057300 | 9.437 | 0.04 | 0.44 | 9.375 | 9.491 | 9.375 | 68131 |
| 1727970900 | 9.396 | 0.05 | 0.57 | 9.342 | 9.397 | 9.342 | 23327 |
| 1727884500 | 9.343 | 0.02 | 0.16 | 9.343 | 9.345 | 9.326 | 34301 |
| 1727798100 | 9.328 | -0.01 | -0.09 | 9.387 | 9.44 | 9.328 | 56358 |
| 1727711700 | 9.336 | -0.02 | -0.26 | 9.321 | 9.336 | 9.267 | 132639 |
| 1727452500 | 9.36 | -0.02 | -0.20 | 9.351 | 9.367 | 9.345 | 18291 |
| 1727366100 | 9.379 | 0.05 | 0.57 | 9.384 | 9.41 | 9.379 | 23431 |
| 1727279700 | 9.326 | -0 | -0.01 | 9.268 | 9.326 | 9.268 | 166425 |
| 1727193300 | 9.327 | 0.01 | 0.08 | 9.339 | 9.356 | 9.327 | 83356 |
| 1727106900 | 9.32 | 0.06 | 0.63 | 9.348 | 9.348 | 9.318 | 18536 |
| 1726847700 | 9.262 | -0.07 | -0.70 | 9.285 | 9.299 | 9.262 | 125776 |
| 1726761300 | 9.327 | 0.12 | 1.29 | 9.2769999 | 9.34 | 9.275 | 5238 |
| 1726674900 | 9.208 | -0.04 | -0.45 | 9.233 | 9.233 | 9.193 | 20221 |
| 1726588500 | 9.25 | 0.06 | 0.67 | 9.225 | 9.252 | 9.219 | 50707 |
| 1726502100 | 9.188 | -0.03 | -0.29 | 9.1809999 | 9.206 | 9.169 | 26132 |
| 1726242900 | 9.215 | 0.05 | 0.57 | 9.191 | 9.215 | 9.179 | 43076 |
| 1726156500 | 9.163 | 0.21 | 2.36 | 9.176 | 9.177 | 9.114 | 71649 |
| 1726070100 | 8.952 | -0.05 | -0.60 | 9.013 | 9.06 | 8.925 | 101745 |
| 1725983700 | 9.006 | 0.06 | 0.68 | 8.966 | 9.029 | 8.966 | 71847 |
| 1725897300 | 8.945 | -0.02 | -0.23 | 8.954 | 8.96 | 8.944 | 16480 |
| 1725638100 | 8.966 | -0.03 | -0.36 | 8.909 | 9.016 | 8.909 | 85633 |
| 1725551700 | 8.998 | -0.04 | -0.43 | 9.03 | 9.03 | 8.993 | 307179 |
| 1725465300 | 9.037 | -0.11 | -1.21 | 9.02 | 9.051 | 9.006 | 151167 |
| 1725378900 | 9.148 | -0.08 | -0.87 | 9.218 | 9.226 | 9.148 | 76057 |
| 1725292500 | 9.228 | 0.05 | 0.56 | 9.215 | 9.228 | 9.215 | 4532 |
| 1725033300 | 9.177 | -0.03 | -0.37 | 9.16 | 9.198 | 9.16 | 103482 |
| 1724946900 | 9.211 | 0.12 | 1.29 | 9.154 | 9.215 | 9.153 | 122216 |
| 1724860500 | 9.094 | 0.01 | 0.10 | 9.154 | 9.156 | 9.094 | 143673 |
| 1724774100 | 9.085 | -0.03 | -0.31 | 9.107 | 9.118 | 9.078 | 81984 |
| 1724687700 | 9.113 | 0.02 | 0.26 | 9.1489999 | 9.1489999 | 9.113 | 3145 |
| 1724428500 | 9.089 | -0.09 | -0.99 | 9.118 | 9.139 | 9.078 | 8049 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
