ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ENMU IShares MSCI EMU ESG Enhcd UCITS ETF EUR Acc

7.522
-0.178 (-2.31%)
Jun 14 2024 - Closed
Delayed by 15 minutes

ENMU Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 7.522 -0.18 -2.31% 7.661 7.661 7.522 29,862
Jun 13 2024 7.70 -0.06 -0.72% 7.80 7.80 7.697 12,331
Jun 12 2024 7.756 0.03 0.43% 7.753 7.756 7.746 2,930
Jun 11 2024 7.723 -0.07 -0.83% 7.825 7.825 7.72 8,722
Jun 10 2024 7.788 -0.06 -0.82% 7.788 7.788 7.788 5,625
Jun 07 2024 7.852 -0.04 -0.44% 7.868 7.875 7.809 78,330
Jun 06 2024 7.887 0.08 1.00% 7.896 7.896 7.882 110,806
Jun 05 2024 7.809 0.06 0.76% 7.789 7.809 7.773 6,474
Jun 04 2024 7.75 -0.06 -0.79% 7.745 7.751 7.726 14,007
Jun 03 2024 7.812 0.07 0.84% 7.79 7.825 7.79 27,804
May 31 2024 7.747 0.00 0.00% 7.75 7.776 7.745 26,030
May 30 2024 7.747 -0.02 -0.19% 7.74 7.748 7.73 2,889
May 29 2024 7.762 -0.07 -0.94% 7.776 7.78 7.762 14,935
May 28 2024 7.836 -0.01 -0.10% 7.871 7.884 7.817 269,082
May 27 2024 7.844 0.05 0.62% 7.841 7.844 7.831 246
May 24 2024 7.796 -0.04 -0.52% 7.802 7.802 7.796 8,588
May 23 2024 7.837 0.02 0.29% 7.854 7.854 7.831 2,663
May 22 2024 7.814 -0.02 -0.20% 7.817 7.828 7.81 11,383
May 21 2024 7.83 -0.04 -0.53% 7.831 7.831 7.823 4,213
May 20 2024 7.872 0.03 0.41% 7.858 7.891 7.858 443,794
May 17 2024 7.84 -0.03 -0.38% 7.818 7.84 7.818 2,560
May 16 2024 7.87 0.03 0.38% 7.87 7.87 7.87 112
May 15 2024 7.84 0.02 0.29% 7.841 7.852 7.84 6,005
May 14 2024 7.817 0.00 -0.05% 7.815 7.822 7.815 2,052
May 13 2024 7.821 0.01 0.12% 7.83 7.83 7.82 982
May 10 2024 7.812 0.08 1.07% 7.804 7.832 7.804 44,983
May 09 2024 7.729 -0.01 -0.14% 7.729 7.729 7.729 411
May 08 2024 7.74 0.04 0.49% 7.734 7.743 7.734 2,684
May 07 2024 7.702 0.08 1.06% 7.645 7.702 7.645 6,248
May 06 2024 7.621 0.08 0.99% 7.567 7.621 7.567 1,885
May 03 2024 7.546 0.02 0.25% 7.538 7.564 7.534 1,759
May 02 2024 7.527 0.00 -0.01% 7.527 7.527 7.527 771
Apr 30 2024 7.528 -0.07 -0.96% 7.575 7.582 7.524 61,771
Apr 29 2024 7.601 0.03 0.40% 7.627 7.635 7.601 23,262
Apr 26 2024 7.571 -0.04 -0.54% 7.572 7.572 7.562 3,075
Apr 25 2024 7.612 0.00 0.00% 7.612 7.612 7.612 0
Apr 24 2024 7.612 0.05 0.70% 7.611 7.612 7.599 1,029
Apr 23 2024 7.559 0.09 1.16% 7.532 7.567 7.531 3,954
Apr 22 2024 7.472 0.05 0.61% 7.479 7.479 7.456 5,744
Apr 19 2024 7.427 -0.03 -0.38% 7.402 7.44 7.394 21,284
Apr 18 2024 7.455 0.04 0.55% 7.429 7.457 7.408 12,312
Apr 17 2024 7.414 0.03 0.39% 7.452 7.47 7.405 35,460
Apr 16 2024 7.385 -0.15 -2.02% 7.411 7.419 7.385 14,078
Apr 15 2024 7.537 -0.02 -0.20% 7.517 7.542 7.517 4,507
Apr 12 2024 7.552 0.01 0.16% 7.575 7.575 7.552 5,609
Apr 11 2024 7.54 -0.07 -0.89% 7.547 7.553 7.496 10,444
Apr 10 2024 7.608 0.04 0.57% 7.58 7.608 7.58 7,060
Apr 09 2024 7.565 -0.03 -0.37% 7.557 7.565 7.551 1,696
Apr 08 2024 7.593 0.08 1.08% 7.568 7.602 7.56 17,791
Apr 05 2024 7.512 -0.11 -1.43% 7.536 7.536 7.512 2,093
Apr 04 2024 7.621 -0.01 -0.10% 7.618 7.635 7.607 118,472
Apr 03 2024 7.629 0.04 0.58% 7.597 7.635 7.588 78,441
Apr 02 2024 7.585 -0.07 -0.86% 7.68 7.68 7.58 10,330
Mar 28 2024 7.651 0.01 0.08% 7.653 7.661 7.641 7,381
Mar 27 2024 7.645 0.03 0.45% 7.619 7.645 7.612 1,280
Mar 26 2024 7.611 0.05 0.73% 7.588 7.611 7.588 1,003
Mar 25 2024 7.556 0.01 0.08% 7.563 7.563 7.541 3,523
Mar 22 2024 7.55 -0.03 -0.34% 7.547 7.55 7.547 367
Mar 21 2024 7.576 0.07 0.97% 7.536 7.576 7.536 10,739
Mar 20 2024 7.503 0.01 0.16% 7.477 7.503 7.477 2,457
Mar 19 2024 7.491 0.01 0.20% 7.475 7.491 7.458 86,511
Mar 18 2024 7.476 -0.05 -0.72% 7.485 7.495 7.458 822,289

Your Recent History

Delayed Upgrade Clock