iShares MSCI USA ESG Enhanced CTB UCITS ETF USD Acc

EDMU
🏛️ mexico →
220.00
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-29 181.90 181.90 181.90 181.90 0.0M
2021-12-21 178.51 178.51 178.51 178.51 0.0M
2021-12-17 176.19 178.08 176.19 178.08 0.1M
2021-12-03 177.81 177.81 177.81 177.81 0.0M
2021-12-01 181.53 181.53 181.53 181.53 0.0M
2021-11-19 181.96 181.96 181.96 181.96 0.0M
2021-11-18 181.45 181.45 180.87 180.87 0.1M
2021-11-09 176.86 176.86 176.86 176.86 0.0M
2021-10-22 170.55 170.55 169.54 169.54 0.0M
2021-10-21 171.51 171.51 171.51 171.51 0.0M
2021-10-14 169.82 169.82 169.82 169.82 0.0M
2021-09-02 168.28 168.41 168.11 168.41 0.2M
2021-08-27 169.17 169.17 169.17 169.17 0.1M
2021-08-26 169.17 169.17 169.17 169.17 0.0M
2021-08-23 168.35 168.35 168.35 168.35 0.0M
2021-08-13 164.52 164.52 164.52 164.52 0.0M
2021-08-06 165.13 165.13 165.13 165.13 0.0M
2021-08-03 161.89 161.89 161.89 161.89 0.0M
2021-08-02 162.58 162.58 162.58 162.58 0.0M
2021-07-28 163.12 163.12 163.12 163.12 0.0M
2021-07-23 163.89 163.89 163.89 163.89 0.1M
2021-07-22 162.95 162.95 162.95 162.95 0.0M
2021-07-21 163.19 163.19 163.19 163.19 0.0M
2021-07-14 161.16 161.16 161.16 161.16 0.0M
2021-07-09 160.13 160.77 160.13 160.77 0.1M
2021-07-06 161.16 161.16 161.16 161.16 0.0M
2021-06-21 160.44 160.44 160.44 160.44 0.0M
2021-06-16 159.25 159.25 159.25 159.25 0.0M
2021-06-15 157.79 157.79 157.79 157.79 0.0M
2021-06-14 156.74 156.74 156.74 156.74 0.0M
2021-06-10 154.32 154.32 154.32 154.32 0.0M
2021-06-04 155.64 155.64 155.64 155.64 0.0M
2021-06-02 154.39 154.39 154.39 154.39 0.0M
2021-06-01 154.96 154.96 154.96 154.96 0.0M
2021-05-27 154.86 154.86 154.86 154.86 0.0M
2021-05-26 153.74 153.74 153.74 153.74 0.1M
2021-05-07 155.31 155.31 155.31 155.31 0.0M
2021-05-04 154.90 154.90 154.90 154.90 0.0M
2021-04-29 155.72 155.72 155.72 155.72 0.0M
2021-04-28 153.96 153.96 153.96 153.96 0.0M
2021-04-27 155.26 155.26 155.26 155.26 0.0M
2021-04-23 153.55 153.55 153.55 153.55 0.0M
2021-04-21 152.97 152.97 152.97 152.97 0.0M
2021-04-16 153.96 153.96 153.96 153.96 0.0M
2021-04-15 153.63 153.63 153.63 153.63 0.0M
2021-04-09 152.83 152.83 152.83 152.83 0.0M
2021-04-07 152.19 152.19 152.19 152.19 0.0M
2021-04-06 151.86 151.86 151.86 151.86 0.0M
2021-03-26 149.47 149.47 149.47 149.47 0.0M
2021-03-25 148.77 148.77 148.77 148.77 0.0M
2021-03-22 149.76 149.76 149.76 149.76 0.0M
2021-03-19 148.51 148.51 148.51 148.51 0.0M
2021-03-17 149.21 149.21 149.21 149.21 0.0M
2021-03-12 149.65 150.23 149.65 150.23 0.0M
2021-03-11 150.39 150.39 150.39 150.39 0.0M
2021-03-10 150.51 150.51 150.51 150.51 0.0M
2021-03-09 152.04 152.04 152.04 152.04 0.0M
2021-03-05 149.97 149.97 149.97 149.97 0.0M
2021-03-04 146.69 146.69 146.69 146.69 0.0M
2021-03-01 149.51 149.51 149.51 149.51 0.0M
2021-02-25 148.00 148.00 148.00 148.00 0.0M
2021-02-24 147.86 147.86 147.86 147.86 0.0M
2021-02-22 149.92 149.92 149.92 149.92 0.0M
2021-02-19 148.56 148.56 148.56 148.56 0.0M
2021-02-18 147.84 147.84 147.84 147.84 0.0M
2021-02-17 147.22 147.22 147.22 147.22 0.0M
2021-02-16 147.48 147.48 147.48 147.48 0.0M
2021-02-12 145.61 145.61 145.61 145.61 0.0M
2021-02-11 145.00 145.00 145.00 145.00 0.0M
2021-02-10 145.75 145.75 145.75 145.75 0.0M
2021-02-09 146.13 146.13 146.13 146.13 0.0M
2021-02-08 145.69 145.69 145.69 145.69 0.0M
2021-02-05 145.10 145.10 145.10 145.10 0.0M
2021-02-04 145.99 146.37 145.99 146.37 0.0M
2021-02-03 143.97 143.97 143.97 143.97 0.0M
2021-02-02 143.47 143.47 143.46 143.46 0.0M
2021-01-29 141.75 141.75 141.75 141.75 0.0M
2021-01-26 142.50 142.79 142.50 142.79 0.1M