iShares MSCI EMU CTB Enhanced ESG UCITS ETF EUR A (EDM4.DE)
10.30
+0.07
(+0.70%)
EUR |
GER |
Oct 29, 16:00
EDM4.DE Price : 10.30 for Oct. 29, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 29, 2026 | 10.22 | 10.32 | 10.22 | 10.30 | 24077.00 |
| Oct 28, 2026 | 10.23 | 10.25 | 10.20 | 10.23 | 399003.0 |
| Oct 27, 2026 | 10.13 | 10.24 | 10.11 | 10.23 | 320042.0 |
| Oct 26, 2026 | 10.04 | 10.14 | 10.04 | 10.12 | 72607.00 |
| Oct 23, 2026 | 10.06 | 10.06 | 9.966 | 10.03 | 114683.0 |
| Oct 22, 2026 | 10.10 | 10.11 | 10.05 | 10.05 | 71848.00 |
| Oct 21, 2026 | 10.11 | 10.23 | 10.11 | 10.23 | 437109.0 |
| Oct 20, 2026 | 10.10 | 10.14 | 10.02 | 10.10 | 557659.0 |
| Oct 19, 2026 | 10.18 | 10.18 | 10.10 | 10.14 | 144318.0 |
| Oct 16, 2026 | 10.22 | 10.26 | 10.22 | 10.23 | 72834.00 |
| Oct 15, 2026 | 10.11 | 10.17 | 10.11 | 10.17 | 99430.00 |
| Oct 14, 2026 | 10.24 | 10.26 | 10.19 | 10.21 | 245375.0 |
| Oct 13, 2026 | 10.23 | 10.27 | 10.18 | 10.18 | 142738.0 |
| Oct 12, 2026 | 10.22 | 10.25 | 10.21 | 10.22 | 34521.00 |
| Oct 09, 2026 | 10.18 | 10.21 | 10.17 | 10.17 | 158146.0 |
| Oct 08, 2026 | 10.08 | 10.16 | 10.06 | 10.10 | 71204.00 |
| Oct 07, 2026 | 10.31 | 10.31 | 10.18 | 10.19 | 143801.0 |
| Oct 06, 2026 | 10.36 | 10.40 | 10.34 | 10.35 | 90020.00 |
| Oct 05, 2026 | 10.32 | 10.32 | 10.26 | 10.31 | 121155.0 |
| Oct 02, 2026 | 10.23 | 10.33 | 10.23 | 10.31 | 236728.0 |
| Oct 01, 2026 | 10.30 | 10.32 | 10.19 | 10.19 | 118595.0 |
| Sep 30, 2026 | 10.47 | 10.49 | 10.34 | 10.34 | 484293.0 |
| Sep 29, 2026 | 10.45 | 10.49 | 10.41 | 10.42 | 20972.00 |
| Sep 28, 2026 | 10.40 | 10.46 | 10.39 | 10.39 | 102820.0 |
| Sep 25, 2026 | 10.44 | 10.45 | 10.39 | 10.39 | 171132.0 |
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