iShares US Equity High Income Actv UCITS ETF EURHA (EDMB.DE)
5.063
+0.01
(+0.20%)
EUR |
GER |
Oct 28, 16:00
EDMB.DE Price : 5.063 for Oct. 28, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 28, 2026 | 5.057 | 5.063 | 5.057 | 5.063 | 0.000 |
| Oct 27, 2026 | 5.026 | 5.053 | 5.026 | 5.053 | 0.000 |
| Oct 26, 2026 | 5.009 | 5.034 | 5.009 | 5.034 | 0.000 |
| Oct 23, 2026 | 5.028 | 5.028 | 5.018 | 5.024 | 1.000 |
| Oct 22, 2026 | 5.04 | 5.04 | 5.025 | 5.025 | 0.000 |
| Oct 21, 2026 | 5.063 | 5.07 | 5.063 | 5.07 | 0.000 |
| Oct 20, 2026 | 5.048 | 5.055 | 5.034 | 5.055 | 0.000 |
| Oct 19, 2026 | 5.057 | 5.057 | 5.04 | 5.056 | 0.000 |
| Oct 16, 2026 | 5.065 | 5.065 | 5.042 | 5.042 | 25090.00 |
| Oct 15, 2026 | 5.024 | 5.051 | 5.024 | 5.051 | 8400.00 |
| Oct 14, 2026 | 5.097 | 5.097 | 5.061 | 5.061 | 47254.00 |
| Oct 13, 2026 | 5.084 | 5.089 | 5.074 | 5.074 | 0.000 |
| Oct 12, 2026 | 5.098 | 5.098 | 5.086 | 5.086 | 0.000 |
| Oct 09, 2026 | 5.083 | 5.092 | 5.083 | 5.083 | 8363.00 |
| Oct 08, 2026 | 5.062 | 5.066 | 5.052 | 5.066 | 0.000 |
| Oct 07, 2026 | 5.096 | 5.096 | 5.073 | 5.073 | 0.000 |
| Oct 06, 2026 | 5.077 | 5.102 | 5.076 | 5.10 | 68386.00 |
| Oct 05, 2026 | 5.026 | 5.057 | 5.026 | 5.057 | 0.000 |
| Oct 02, 2026 | 5.014 | 5.027 | 5.014 | 5.027 | 0.000 |
| Oct 01, 2026 | 5.017 | 5.017 | 4.971 | 4.971 | 21200.00 |
| Sep 30, 2026 | 4.994 | 5.02 | 4.982 | 5.02 | 14770.00 |
| Sep 29, 2026 | 4.991 | 5.002 | 4.977 | 4.980 | 24132.00 |
| Sep 28, 2026 | 5.007 | 5.007 | 4.994 | 4.994 | 14700.00 |
| Sep 25, 2026 | 5.012 | 5.023 | 5.012 | 5.014 | 0.000 |
| Sep 24, 2026 | 4.981 | 4.984 | 4.971 | 4.984 | 2110.00 |
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