Ishares MSCI USA ESG Enhcd UCITS ETF EUR Acc (EDME) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Mar 2025	9,321	-0,22	-2,26%	9,478	9,515	9,321	23.562
27 Mar 2025	9,537	-0,04	-0,40%	9,546	9,574	9,489	276.183
26 Mar 2025	9,575	-0,07	-0,71%	9,638	9,672	9,575	106.423
25 Mar 2025	9,643	0,01	0,09%	9,625	9,643	9,617	66.437
24 Mar 2025	9,634	0,23	2,39%	9,523	9,634	9,523	41.197
21 Mar 2025	9,409	-0,01	-0,10%	9,398	9,409	9,334	206.434
20 Mar 2025	9,418	0,07	0,74%	9,459	9,50	9,367	293.310
19 Mar 2025	9,349	0,06	0,66%	9,285	9,358	9,285	42.810
18 Mar 2025	9,288	-0,03	-0,33%	9,336	9,356	9,288	123.262
17 Mar 2025	9,319	0,00	-0,02%	9,30	9,367	9,30	128.055
14 Mar 2025	9,321	0,11	1,24%	9,236	9,321	9,22	102.531
13 Mar 2025	9,207	-0,06	-0,67%	9,228	9,321	9,202	57.997
12 Mar 2025	9,269	0,05	0,50%	9,237	9,348	9,192	432.115
11 Mar 2025	9,223	-0,20	-2,11%	9,327	9,343	9,223	161.181
10 Mar 2025	9,422	-0,08	-0,84%	9,562	9,568	9,422	113.273
07 Mar 2025	9,502	-0,16	-1,70%	9,586	9,59	9,502	78.872
06 Mar 2025	9,666	0,00	-0,04%	9,69	9,705	9,608	253.158
05 Mar 2025	9,67	-0,20	-2,07%	9,83	9,842	9,67	435.622
04 Mar 2025	9,874	-0,35	-3,42%	10,064	10,064	9,874	105.777
03 Mar 2025	10,224	-0,02	-0,21%	10,324	10,342	10,214	231.202
28 Feb 2025	10,246	-0,10	-0,97%	10,212	10,246	10,174	100.006
27 Feb 2025	10,346	0,01	0,12%	10,316	10,348	10,268	268.760
26 Feb 2025	10,334	0,14	1,37%	10,298	10,336	10,278	150.184
25 Feb 2025	10,194	-0,17	-1,60%	10,318	10,336	10,172	596.331
24 Feb 2025	10,36	-0,16	-1,56%	10,402	10,44	10,36	57.581
21 Feb 2025	10,524	-0,02	-0,15%	10,558	10,58	10,508	79.269
20 Feb 2025	10,54	-0,05	-0,43%	10,614	10,62	10,54	43.341
19 Feb 2025	10,586	0,02	0,17%	10,604	10,62	10,578	174.923
18 Feb 2025	10,568	0,02	0,15%	10,588	10,672	10,568	24.689
17 Feb 2025	10,552	-0,01	-0,06%	10,564	10,576	10,552	34.715
14 Feb 2025	10,558	0,01	0,13%	10,566	10,566	10,538	83.491
13 Feb 2025	10,544	0,02	0,19%	10,514	10,566	10,514	105.523
12 Feb 2025	10,524	-0,08	-0,74%	10,582	10,592	10,502	107.460
11 Feb 2025	10,602	-0,04	-0,34%	10,614	10,618	10,586	57.500
10 Feb 2025	10,638	0,06	0,59%	10,612	10,638	10,60	21.412
07 Feb 2025	10,576	-0,02	-0,21%	10,582	10,628	10,576	164.860
06 Feb 2025	10,598	0,10	0,99%	10,616	10,628	10,598	77.487
05 Feb 2025	10,494	-0,05	-0,44%	10,474	10,494	10,446	238.844
04 Feb 2025	10,54	-0,02	-0,23%	10,494	10,548	10,494	68.250
03 Feb 2025	10,564	-0,13	-1,23%	10,562	10,566	10,494	130.503
31 Gen 2025	10,696	0,19	1,77%	10,632	10,696	10,632	44.103
30 Gen 2025	10,51	-0,02	-0,19%	10,556	10,58	10,494	75.216
29 Gen 2025	10,53	0,02	0,15%	10,58	10,608	10,53	65.121
28 Gen 2025	10,514	0,17	1,62%	10,468	10,514	10,442	81.390
27 Gen 2025	10,346	-0,22	-2,06%	10,43	10,43	10,262	151.653
24 Gen 2025	10,564	-0,07	-0,64%	10,594	10,594	10,562	12.248
23 Gen 2025	10,632	0,02	0,17%	10,614	10,632	10,596	75.079
22 Gen 2025	10,614	0,08	0,80%	10,584	10,626	10,56	165.355
21 Gen 2025	10,53	0,01	0,10%	10,572	10,58	10,516	64.241
20 Gen 2025	10,52	-0,09	-0,89%	10,574	10,582	10,51	9.798
17 Gen 2025	10,614	0,12	1,14%	10,524	10,618	10,508	137.392
16 Gen 2025	10,494	0,03	0,33%	10,528	10,546	10,494	16.729
15 Gen 2025	10,46	0,09	0,87%	10,298	10,46	10,298	30.289
14 Gen 2025	10,37	0,06	0,60%	10,386	10,466	10,364	85.661
13 Gen 2025	10,308	-0,03	-0,25%	10,324	10,324	10,288	12.522
10 Gen 2025	10,334	-0,12	-1,11%	10,436	10,484	10,334	35.665
09 Gen 2025	10,45	0,03	0,27%	10,428	10,45	10,428	4.924
08 Gen 2025	10,422	-0,01	-0,13%	10,428	10,468	10,386	176.891
07 Gen 2025	10,436	-0,08	-0,80%	10,436	10,49	10,41	26.920
06 Gen 2025	10,52	0,07	0,71%	10,482	10,522	10,442	215.475
03 Gen 2025	10,446	0,00	-0,04%	10,412	10,446	10,386	71.606
02 Gen 2025	10,45	0,18	1,71%	10,398	10,478	10,388	148.051
30 Dic 2024	10,274	-0,16	-1,50%	10,40	10,40	10,274	11.761