IShares MSCI EMU ESG Enhcd UCITS ETF EUR Acc (ENMU)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739465700 | 8.453 | 0.06 | 0.77 | 8.441 | 8.482 | 8.437 | 6663 |
| 1739379300 | 8.388 | 0.05 | 0.61 | 8.381 | 8.388 | 8.374 | 4117 |
| 1739292900 | 8.337 | 0.03 | 0.40 | 8.314 | 8.3379999 | 8.314 | 175 |
| 1739206500 | 8.304 | 0.03 | 0.39 | 8.301 | 8.304 | 8.301 | 888 |
| 1738947300 | 8.272 | -0.02 | -0.19 | 8.303 | 8.303 | 8.272 | 6489 |
| 1738860900 | 8.288 | 0.13 | 1.53 | 8.242 | 8.288 | 8.234 | 4522 |
| 1738774500 | 8.163 | -0.01 | -0.07 | 8.1489999 | 8.163 | 8.145 | 7527 |
| 1738688100 | 8.169 | 0.04 | 0.53 | 8.1 | 8.169 | 8.1 | 3954 |
| 1738601700 | 8.126 | -0.07 | -0.90 | 8.061 | 8.126 | 8.06 | 5154 |
| 1738342500 | 8.2 | 0.01 | 0.07 | 8.24 | 8.246 | 8.2 | 21013 |
| 1738256100 | 8.194 | 0.05 | 0.65 | 8.182 | 8.194 | 8.182 | 2111 |
| 1738169700 | 8.141 | 0.05 | 0.68 | 8.143 | 8.1519999 | 8.139 | 7410 |
| 1738083300 | 8.086 | 0 | 0.00 | 8.086 | 8.086 | 8.086 | 0 |
| 1737996900 | 8.086 | -0.06 | -0.75 | 8.032 | 8.098 | 8.014 | 28817 |
| 1737737700 | 8.147 | 0.04 | 0.44 | 8.154 | 8.166 | 8.147 | 3739 |
| 1737651300 | 8.111 | -0.01 | -0.12 | 8.082 | 8.111 | 8.075 | 5490 |
| 1737564900 | 8.121 | 0.06 | 0.77 | 8.086 | 8.122 | 8.086 | 3463 |
| 1737478500 | 8.059 | 0.03 | 0.34 | 8.054 | 8.06 | 8.038 | 995690 |
| 1737392100 | 8.032 | 0.01 | 0.06 | 8.047 | 8.047 | 8.025 | 12118 |
| 1737132900 | 8.0269999 | 0.08 | 1.01 | 8.033 | 8.033 | 8.016 | 5872 |
| 1737046500 | 7.947 | 0.07 | 0.90 | 7.948 | 7.951 | 7.93 | 29221 |
| 1736960100 | 7.876 | 0.06 | 0.75 | 7.798 | 7.888 | 7.794 | 117700 |
| 1736873700 | 7.817 | 0.07 | 0.89 | 7.825 | 7.825 | 7.796 | 1999 |
| 1736787300 | 7.748 | -0.07 | -0.86 | 7.702 | 7.748 | 7.702 | 723 |
| 1736528100 | 7.815 | -0.04 | -0.46 | 7.852 | 7.853 | 7.815 | 10504 |
| 1736441700 | 7.851 | 0.05 | 0.62 | 7.836 | 7.851 | 7.83 | 329 |
| 1736355300 | 7.803 | -0.03 | -0.32 | 7.844 | 7.844 | 7.791 | 3734 |
| 1736268900 | 7.828 | 0.15 | 1.90 | 7.824 | 7.869 | 7.82 | 10098 |
| 1736182500 | 7.682 | 0 | 0.00 | 7.682 | 7.682 | 7.682 | 0 |
| 1735923300 | 7.682 | -0.05 | -0.67 | 7.705 | 7.705 | 7.682 | 7952 |
| 1735836900 | 7.734 | 0.03 | 0.42 | 7.725 | 7.734 | 7.665 | 6032 |
| 1735577700 | 7.702 | 0.03 | 0.39 | 7.702 | 7.702 | 7.702 | 449 |
| 1735318500 | 7.672 | 0.05 | 0.70 | 7.675 | 7.682 | 7.672 | 886 |
| 1734972900 | 7.619 | 0.05 | 0.69 | 7.622 | 7.645 | 7.615 | 8828 |
| 1734713700 | 7.567 | -0.09 | -1.11 | 7.57 | 7.57 | 7.562 | 2515 |
| 1734627300 | 7.652 | -0.12 | -1.48 | 7.659 | 7.659 | 7.634 | 1206 |
| 1734540900 | 7.767 | -0 | -0.04 | 7.768 | 7.775 | 7.767 | 1493 |
| 1734454500 | 7.77 | 0.01 | 0.08 | 7.766 | 7.775 | 7.766 | 5430 |
| 1734368100 | 7.764 | -0.05 | -0.65 | 7.781 | 7.781 | 7.756 | 2572 |
| 1734108900 | 7.815 | 0.01 | 0.09 | 7.816 | 7.825 | 7.815 | 10140 |
| 1734022500 | 7.808 | 0.01 | 0.13 | 7.802 | 7.808 | 7.792 | 6073 |
| 1733936100 | 7.798 | 0.01 | 0.19 | 7.792 | 7.798 | 7.792 | 1185 |
| 1733849700 | 7.783 | -0.04 | -0.47 | 7.797 | 7.813 | 7.783 | 3980 |
| 1733763300 | 7.82 | -0.01 | -0.08 | 7.828 | 7.847 | 7.819 | 8362 |
| 1733504100 | 7.826 | 0.06 | 0.75 | 7.82 | 7.829 | 7.82 | 417 |
| 1733417700 | 7.768 | 0.11 | 1.45 | 7.775 | 7.775 | 7.762 | 2788 |
| 1733331300 | 7.657 | 0 | 0.00 | 7.657 | 7.657 | 7.657 | 0 |
| 1733244900 | 7.657 | 0.01 | 0.17 | 7.673 | 7.673 | 7.638 | 19979 |
| 1733158500 | 7.644 | 0.12 | 1.58 | 7.555 | 7.644 | 7.555 | 1885 |
| 1732899300 | 7.525 | 0 | 0.00 | 7.503 | 7.537 | 7.499 | 4951 |
| 1732812900 | 7.525 | 0.05 | 0.72 | 7.536 | 7.54 | 7.525 | 655 |
| 1732726500 | 7.471 | -0.1 | -1.36 | 7.475 | 7.475 | 7.458 | 5067 |
| 1732640100 | 7.574 | 0.01 | 0.11 | 7.535 | 7.574 | 7.533 | 7321 |
| 1732553700 | 7.566 | 0.05 | 0.71 | 7.591 | 7.596 | 7.566 | 5270 |
| 1732294500 | 7.513 | 0.04 | 0.51 | 7.503 | 7.515 | 7.501 | 5170 |
| 1732208100 | 7.475 | -0.06 | -0.74 | 7.438 | 7.475 | 7.438 | 2051 |
| 1732121700 | 7.531 | 0.09 | 1.25 | 7.531 | 7.531 | 7.531 | 74 |
| 1732035300 | 7.438 | -0.07 | -0.99 | 7.444 | 7.467 | 7.438 | 3086 |
| 1731948900 | 7.512 | -0.06 | -0.73 | 7.53 | 7.53 | 7.512 | 1281 |
| 1731689700 | 7.567 | -0.01 | -0.15 | 7.56 | 7.603 | 7.56 | 4448 |
| 1731603300 | 7.578 | 0.1 | 1.30 | 7.565 | 7.578 | 7.554 | 3076 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
