iShares MSCI USA ESG Enhanced CTB UCITS ETF USD Acc

EDMU
🏛️ germany →
10.37
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 10.37 10.37 10.37 10.37 1.0K
09:25 10.37 10.37 10.37 10.37 4.1K
09:30 10.37 10.37 10.37 10.37 0.2K
10:00 10.36 10.36 10.36 10.36 4.1K
10:05 10.36 10.36 10.36 10.36 1.0K
11:20 10.36 10.36 10.36 10.36 0.1K
11:30 10.36 10.36 10.36 10.36 0.3K
11:55 10.37 10.37 10.37 10.37 0.0K
12:05 10.36 10.36 10.36 10.36 26.8K
12:10 10.36 10.36 10.36 10.36 88.3K
12:20 10.36 10.36 10.36 10.36 16.0K
12:25 10.35 10.35 10.35 10.35 418.8K
12:35 10.35 10.35 10.35 10.35 4.1K
12:45 10.36 10.36 10.36 10.36 0.7K
12:50 10.36 10.36 10.36 10.36 4.1K
13:00 10.35 10.36 10.35 10.36 0.2K
13:05 10.35 10.35 10.35 10.35 2.1K
13:10 10.36 10.36 10.36 10.36 7.9K
13:30 10.34 10.35 10.34 10.35 0.1K
13:35 10.34 10.35 10.34 10.35 0.1K
14:40 10.34 10.34 10.34 10.34 0.8K
14:55 10.33 10.33 10.33 10.33 1.1K
15:05 10.34 10.34 10.34 10.34 0.5K
15:35 10.35 10.35 10.35 10.35 1.0K
15:40 10.35 10.35 10.35 10.35 2.4K
15:45 10.35 10.35 10.35 10.35 4.1K
15:55 10.36 10.36 10.36 10.36 0.0K
16:40 10.38 10.38 10.38 10.38 0.9K
17:15 10.36 10.36 10.36 10.36 1.4K
17:25 10.37 10.37 10.37 10.37 2.1K
17:35 10.37 10.37 10.37 10.37 17.6K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 10.37 10.38 10.33 10.37 0.6M
2025-10-02 10.32 10.34 10.31 10.33 0.4M
2025-10-01 10.17 10.30 10.17 10.30 0.1M
2025-09-30 10.22 10.23 10.20 10.22 0.2M
2025-09-29 10.25 10.28 10.24 10.24 0.4M
2025-09-26 10.20 10.24 10.17 10.20 0.4M
2025-09-25 10.17 10.21 10.14 10.20 0.3M
2025-09-24 10.20 10.25 10.18 10.20 0.3M
2025-09-23 10.24 10.25 10.22 10.23 0.2M
2025-09-22 10.21 10.24 10.17 10.23 0.2M
2025-09-19 10.16 10.22 10.16 10.20 0.4M
2025-09-18 10.13 10.20 10.13 10.19 0.2M
2025-09-17 10.05 10.06 10.04 10.05 0.2M
2025-09-16 10.14 10.15 10.05 10.05 0.1M
2025-09-15 10.14 10.16 10.11 10.14 0.1M
2025-09-12 10.12 10.15 10.11 10.14 0.2M
2025-09-11 10.09 10.13 10.07 10.13 0.1M
2025-09-10 10.08 10.10 10.07 10.07 0.3M
2025-09-09 9.99 10.01 9.98 10.01 0.2M
2025-09-08 9.99 10.01 9.97 10.00 2.1M
2025-09-05 10.07 10.08 9.91 9.95 0.2M
2025-09-04 9.99 10.03 9.99 10.02 0.3M
2025-09-03 9.96 9.99 9.93 9.93 6.2M
2025-09-02 9.96 9.98 9.85 9.85 0.5M
2025-09-01 9.95 9.98 9.95 9.98 0.7M
2025-08-29 10.06 10.06 9.95 9.96 0.4M
2025-08-28 10.05 10.06 10.01 10.03 0.1M
2025-08-27 10.06 10.10 10.06 10.07 0.3M
2025-08-26 10.00 10.00 9.97 9.98 0.1M
2025-08-25 9.97 10.00 9.97 10.00 0.1M
2025-08-22 9.92 10.01 9.92 10.00 0.3M
2025-08-21 9.95 9.95 9.89 9.94 0.4M
2025-08-20 9.94 9.95 9.84 9.89 0.2M
2025-08-19 9.97 10.00 9.96 9.97 0.1M
2025-08-18 9.98 10.00 9.96 9.98 0.5M
2025-08-15 10.05 10.05 9.96 9.96 0.1M
2025-08-14 9.99 10.03 9.97 10.01 0.3M
2025-08-13 9.96 10.00 9.95 9.95 0.5M
2025-08-12 9.93 9.99 9.91 9.93 0.1M
2025-08-11 9.93 9.97 9.92 9.96 0.2M
2025-08-08 9.87 9.91 9.86 9.88 0.2M
2025-08-07 9.86 9.93 9.85 9.86 0.3M
2025-08-06 9.88 9.89 9.81 9.86 0.2M
2025-08-05 9.94 9.96 9.83 9.83 0.2M
2025-08-04 9.76 9.87 9.76 9.87 0.8M
2025-08-01 9.99 9.99 9.71 9.74 0.8M
2025-07-31 10.12 10.17 10.06 10.09 1.9M
2025-07-30 9.97 10.05 9.97 10.04 0.1M
2025-07-29 10.00 10.03 9.97 9.98 0.1M
2025-07-28 9.89 9.93 9.89 9.93 0.1M
2025-07-25 9.79 9.82 9.78 9.82 0.2M
2025-07-24 9.75 9.78 9.74 9.76 0.1M
2025-07-23 9.72 9.75 9.70 9.73 0.5M
2025-07-22 9.72 9.74 9.69 9.69 0.2M
2025-07-21 9.77 9.79 9.74 9.75 0.1M
2025-07-18 9.80 9.80 9.73 9.74 0.6M
2025-07-17 9.75 9.79 9.73 9.79 0.5M
2025-07-16 9.64 9.73 9.56 9.56 0.4M
2025-07-15 9.70 9.73 9.68 9.73 0.7M
2025-07-14 9.61 9.65 9.59 9.64 1.0M
2025-07-11 9.66 9.66 9.61 9.63 0.4M
2025-07-10 9.60 9.69 9.60 9.69 0.2M
2025-07-09 9.57 9.65 9.57 9.61 0.7M
2025-07-08 9.57 9.61 9.57 9.59 0.4M
2025-07-07 9.60 9.64 9.59 9.60 0.2M
2025-07-04 9.58 9.58 9.55 9.56 0.3M
2025-07-03 9.53 9.63 9.53 9.63 0.3M
2025-07-02 9.54 9.54 9.49 9.52 0.3M
2025-07-01 9.51 9.51 9.44 9.49 0.5M
2025-06-30 9.51 9.54 9.49 9.50 0.9M
2025-06-27 9.48 9.52 9.46 9.52 0.3M
2025-06-26 9.44 9.46 9.40 9.45 0.5M
2025-06-25 9.49 9.51 9.47 9.47 0.7M
2025-06-24 9.47 9.48 9.43 9.46 0.4M
2025-06-23 9.34 9.42 9.34 9.36 0.6M
2025-06-20 9.36 9.43 9.34 9.37 0.2M
2025-06-19 9.39 9.39 9.33 9.33 0.1M
2025-06-18 9.39 9.44 9.39 9.41 0.2M
2025-06-17 9.39 9.43 9.35 9.41 0.8M
2025-06-16 9.37 9.43 9.35 9.42 0.6M
2025-06-13 9.32 9.42 9.32 9.39 0.3M
2025-06-12 9.44 9.44 9.34 9.43 0.3M
2025-06-11 9.55 9.55 9.52 9.52 0.2M
2025-06-10 9.53 9.53 9.50 9.51 0.2M
2025-06-09 9.51 9.55 9.50 9.51 0.1M
2025-06-06 9.46 9.55 9.45 9.52 0.3M
2025-06-05 9.47 9.49 9.41 9.49 0.2M
2025-06-04 9.49 9.51 9.46 9.47 1.6M
2025-06-03 9.37 9.48 9.35 9.48 0.2M
2025-06-02 9.33 9.35 9.28 9.32 0.5M
2025-05-30 9.41 9.44 9.36 9.39 0.5M
2025-05-29 9.58 9.62 9.40 9.41 0.5M
2025-05-28 9.46 9.50 9.42 9.45 0.2M
2025-05-27 9.34 9.42 9.33 9.42 0.1M
2025-05-26 9.30 9.34 9.30 9.33 0.4M
2025-05-23 9.34 9.34 9.18 9.25 0.4M
2025-05-22 9.36 9.39 9.30 9.37 0.3M
2025-05-21 9.45 9.46 9.40 9.46 0.2M
2025-05-20 9.54 9.59 9.54 9.55 0.2M
2025-05-19 9.51 9.56 9.43 9.54 0.3M
2025-05-16 9.54 9.62 9.54 9.62 0.1M
2025-05-15 9.47 9.54 9.43 9.54 3.7M
2025-05-14 9.52 9.52 9.44 9.51 0.2M
2025-05-13 9.47 9.58 9.47 9.54 1.1M
2025-05-12 9.43 9.53 9.42 9.45 0.9M
2025-05-09 9.11 9.14 9.04 9.10 0.3M
2025-05-08 9.08 9.11 9.01 9.11 0.5M
2025-05-07 8.93 8.96 8.89 8.91 6.5M
2025-05-06 8.98 8.98 8.90 8.96 0.4M
2025-05-05 8.99 9.03 8.96 9.03 0.2M
2025-05-02 8.96 9.03 8.92 9.02 3.6M
2025-04-30 8.79 8.82 8.66 8.78 1.0M
2025-04-29 8.75 8.78 8.68 8.75 0.1M
2025-04-28 8.76 8.80 8.69 8.70 0.4M
2025-04-25 8.76 8.76 8.65 8.68 1.2M
2025-04-24 8.50 8.65 8.44 8.65 1.5M
2025-04-23 8.50 8.67 8.50 8.56 1.3M
2025-04-22 8.17 8.28 8.14 8.26 1.0M
2025-04-17 8.43 8.46 8.36 8.38 0.6M
2025-04-16 8.44 8.53 8.41 8.49 0.7M
2025-04-15 8.60 8.67 8.54 8.64 0.6M
2025-04-14 8.54 8.69 8.53 8.57 0.6M
2025-04-11 8.45 8.45 8.23 8.33 0.4M
2025-04-10 8.88 8.88 8.43 8.43 3.0M
2025-04-09 8.13 8.22 7.93 8.10 0.4M
2025-04-08 8.43 8.69 8.43 8.54 1.2M
2025-04-07 7.95 8.52 7.90 8.29 1.5M
2025-04-04 8.77 8.80 8.44 8.51 1.5M
2025-04-03 9.01 9.06 8.79 8.87 1.8M
2025-04-02 9.39 9.39 9.27 9.39 1.5M
2025-04-01 9.36 9.40 9.28 9.39 2.3M
2025-03-31 9.20 9.26 9.15 9.26 2.1M
2025-03-28 9.47 9.53 9.30 9.31 0.5M
2025-03-27 9.55 9.57 9.48 9.53 0.5M
2025-03-26 9.66 9.67 9.57 9.58 0.6M
2025-03-25 9.63 9.64 9.61 9.63 0.1M
2025-03-24 9.51 9.63 9.51 9.63 1.0M
2025-03-21 9.40 9.42 9.32 9.41 0.4M
2025-03-20 9.45 9.51 9.37 9.43 0.5M
2025-03-19 9.28 9.39 9.28 9.38 0.5M
2025-03-18 9.34 9.36 9.24 9.27 1.2M
2025-03-17 9.30 9.38 9.28 9.33 0.3M
2025-03-14 9.23 9.34 9.20 9.32 1.0M
2025-03-13 9.23 9.32 9.18 9.20 0.3M
2025-03-12 9.25 9.39 9.17 9.29 1.7M
2025-03-11 9.33 9.35 9.18 9.21 2.3M
2025-03-10 9.57 9.57 9.39 9.42 2.1M
2025-03-07 9.60 9.60 9.46 9.47 1.2M
2025-03-06 9.74 9.75 9.59 9.67 0.9M
2025-03-05 9.86 9.87 9.66 9.66 0.9M
2025-03-04 10.08 10.09 9.85 9.87 1.5M
2025-03-03 10.36 10.36 10.20 10.23 4.7M
2025-02-28 10.20 10.25 10.16 10.21 1.2M
2025-02-27 10.32 10.37 10.26 10.35 1.1M
2025-02-26 10.29 10.35 10.27 10.33 0.6M
2025-02-25 10.32 10.33 10.17 10.19 0.3M
2025-02-24 10.40 10.44 10.32 10.39 0.3M
2025-02-21 10.54 10.59 10.50 10.53 0.6M
2025-02-20 10.61 10.62 10.51 10.51 0.1M
2025-02-19 10.61 10.63 10.58 10.62 0.3M
2025-02-18 10.59 10.62 10.57 10.57 0.3M
2025-02-17 10.56 10.57 10.55 10.56 0.4M
2025-02-14 10.57 10.57 10.52 10.52 0.1M
2025-02-13 10.51 10.56 10.49 10.55 0.4M
2025-02-12 10.59 10.60 10.50 10.51 2.6M
2025-02-11 10.61 10.62 10.58 10.60 0.4M
2025-02-10 10.60 10.65 10.59 10.64 1.3M
2025-02-07 10.60 10.63 10.56 10.58 0.5M
2025-02-06 10.60 10.64 10.59 10.61 0.5M
2025-02-05 10.47 10.50 10.44 10.50 0.7M
2025-02-04 10.53 10.56 10.49 10.55 0.3M
2025-02-03 10.55 10.58 10.49 10.57 0.3M
2025-01-31 10.63 10.70 10.63 10.67 0.2M
2025-01-30 10.56 10.59 10.50 10.54 0.6M
2025-01-29 10.59 10.61 10.53 10.53 0.3M
2025-01-28 10.48 10.54 10.44 10.51 0.2M
2025-01-27 10.42 10.42 10.24 10.36 1.0M
2025-01-24 10.59 10.60 10.55 10.57 0.2M
2025-01-23 10.62 10.64 10.59 10.62 0.7M
2025-01-22 10.60 10.64 10.56 10.64 0.2M
2025-01-21 10.53 10.58 10.51 10.52 0.3M
2025-01-20 10.58 10.58 10.51 10.52 0.3M
2025-01-17 10.52 10.62 10.51 10.60 0.7M
2025-01-16 10.54 10.56 10.49 10.51 0.2M
2025-01-15 10.30 10.48 10.30 10.47 0.2M
2025-01-14 10.37 10.40 10.29 10.30 0.3M
2025-01-13 10.33 10.33 10.26 10.30 0.2M
2025-01-10 10.43 10.46 10.32 10.35 0.4M
2025-01-09 10.40 10.45 10.40 10.45 0.3M
2025-01-08 10.43 10.46 10.39 10.44 0.4M
2025-01-07 10.44 10.50 10.41 10.43 0.2M
2025-01-06 10.49 10.53 10.44 10.52 0.3M
2025-01-03 10.42 10.47 10.39 10.47 0.2M
2025-01-02 10.39 10.48 10.39 10.48 0.2M