iShares MSCI EM CTB Enhanced ESG UCITS ETF USD A (EDM2.S)
8.90
-0.08
(-0.92%)
USD |
SWX |
Oct 29, 16:00
EDM2.S Price : 8.90 for Oct. 29, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 29, 2026 | 8.874 | 8.903 | 8.852 | 8.90 | 116622.0 |
| Oct 28, 2026 | 8.953 | 8.993 | 8.949 | 8.983 | 85833.00 |
| Oct 27, 2026 | 8.732 | 8.88 | 8.732 | 8.88 | 69990.00 |
| Oct 26, 2026 | 8.677 | 8.781 | 8.66 | 8.781 | 59878.00 |
| Oct 23, 2026 | 8.777 | 8.803 | 8.741 | 8.803 | 14508.00 |
| Oct 22, 2026 | 8.813 | 8.813 | 8.765 | 8.781 | 28729.00 |
| Oct 21, 2026 | 9.006 | 9.055 | 8.986 | 9.009 | 19546.00 |
| Oct 20, 2026 | 8.936 | 9.041 | 8.888 | 8.986 | 169106.0 |
| Oct 19, 2026 | 9.048 | 9.048 | 9.02 | 9.047 | 130868.0 |
| Oct 16, 2026 | 9.033 | 9.035 | 8.975 | 8.975 | 25557.00 |
| Oct 15, 2026 | 8.933 | 9.065 | 8.875 | 9.065 | 40048.00 |
| Oct 14, 2026 | 9.288 | 9.305 | 9.181 | 9.181 | 26334.00 |
| Oct 13, 2026 | 9.293 | 9.335 | 9.286 | 9.313 | 54869.00 |
| Oct 12, 2026 | 9.465 | 9.485 | 9.406 | 9.414 | 250443.0 |
| Oct 09, 2026 | 9.482 | 9.522 | 9.482 | 9.522 | 21325.00 |
| Oct 08, 2026 | 9.492 | 9.492 | 9.383 | 9.417 | 7054.00 |
| Oct 07, 2026 | 9.634 | 9.634 | 9.528 | 9.574 | 19342.00 |
| Oct 06, 2026 | 9.721 | 9.754 | 9.721 | 9.754 | 29005.00 |
| Oct 05, 2026 | 9.69 | 9.765 | 9.684 | 9.765 | 61114.00 |
| Oct 02, 2026 | 9.518 | 9.627 | 9.518 | 9.627 | 507.00 |
| Oct 01, 2026 | 9.529 | 9.529 | 9.42 | 9.42 | 11468.00 |
| Sep 30, 2026 | 9.519 | 9.544 | 9.489 | 9.506 | 38489.00 |
| Sep 29, 2026 | 9.44 | 9.575 | 9.44 | 9.541 | 62618.00 |
| Sep 28, 2026 | 9.555 | 9.555 | 9.496 | 9.496 | 135030.0 |
| Sep 25, 2026 | 9.592 | 9.65 | 9.592 | 9.638 | 2025.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median