iShares Edge MSCI Europe Value Factor UCITS ETF (CEMS.DE) XETRA

Currency In EUR

CEMS.DE Historical Return

If you invested €1000 in iShares Edge MSCI Europe Value Factor UCITS ETF (CEMS.DE) 10 years ago, it would be worth €2,959.07 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,053.59, while €1000 invested 1 year ago would be worth €1,357.79. This corresponds to total returns of 195.91%, 105.36%, 35.78%, respectively, with annualized returns of 11.45%, 15.47%, 35.78%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CEMS.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	14.07	14.03	14.03	14.13	13.97	75,322
July 30, 2026	13.87	13.98	13.98	14.01	13.87	118,176
July 29, 2026	13.94	13.85	13.85	13.94	13.84	29,454
July 28, 2026	13.85	13.89	13.89	13.89	13.82	25,731
July 27, 2026	13.87	13.81	13.81	13.91	13.81	50,651
July 23, 2026	13.84	13.67	13.67	13.87	13.65	1.45M
July 22, 2026	13.78	13.91	13.91	13.96	13.77	244,289
July 21, 2026	13.73	13.8	13.8	13.8	13.68	46,186
July 20, 2026	13.7	13.7	13.7	13.8	13.66	80,295
July 17, 2026	13.73	13.74	13.74	13.77	13.65	38,812
July 16, 2026	13.8	13.8	13.8	13.82	13.69	100,872
July 15, 2026	13.75	13.81	13.81	13.84	13.72	30,345
July 14, 2026	13.73	13.8	13.8	13.85	13.72	131,826
July 13, 2026	13.78	13.8	13.8	13.82	13.74	53,090
July 10, 2026	13.8	13.79	13.79	13.83	13.77	85,912
July 09, 2026	13.69	13.74	13.74	13.75	13.64	153,442
July 08, 2026	13.73	13.58	13.58	13.75	13.54	83,944
July 07, 2026	13.95	13.84	13.84	13.99	13.84	55,528
July 06, 2026	13.99	13.93	13.93	14.02	13.91	83,380
July 03, 2026	13.94	13.98	13.98	13.98	13.89	66,931
July 02, 2026	13.64	13.86	13.86	13.91	13.64	209,366
July 01, 2026	13.65	13.6	13.6	13.68	13.57	77,913
June 30, 2026	13.65	13.7	13.7	13.74	13.63	40,817
June 29, 2026	13.65	13.57	13.57	13.66	13.54	102,192
June 26, 2026	13.75	13.66	13.66	13.77	13.6	32,822
June 25, 2026	13.63	13.8	13.8	13.81	13.63	221,466
June 24, 2026	13.62	13.6	13.6	13.63	13.56	111,033
June 23, 2026	13.59	13.62	13.62	13.65	13.53	108,251
June 22, 2026	13.58	13.71	13.71	13.72	13.53	134,862
June 19, 2026	13.59	13.56	13.56	13.64	13.56	103,720
June 18, 2026	13.66	13.56	13.56	13.66	13.53	172,269
June 17, 2026	13.62	13.67	13.67	13.68	13.6	49,493
June 16, 2026	13.67	13.67	13.67	13.71	13.64	78,191
June 15, 2026	13.8	13.65	13.65	13.81	13.64	103,160
June 12, 2026	13.47	13.61	13.61	13.61	13.45	63,172
June 11, 2026	13.24	13.28	13.28	13.34	13.24	76,696
June 10, 2026	13.3	13.2	13.2	13.32	13.13	98,609
June 09, 2026	13.39	13.27	13.27	13.48	13.27	49,189
June 08, 2026	13.33	13.39	13.39	13.45	13.32	78,497
June 05, 2026	13.5	13.45	13.45	13.55	13.45	125,604
June 04, 2026	13.5	13.53	13.53	13.53	13.44	31,322
June 03, 2026	13.55	13.51	13.51	13.55	13.5	49,792
June 02, 2026	13.56	13.58	13.58	13.6	13.5	48,672
June 01, 2026	13.49	13.45	13.45	13.56	13.38	148,541
May 29, 2026	13.57	13.51	13.51	13.6	13.5	106,199
May 28, 2026	13.56	13.56	13.56	13.56	13.47	97,141
May 27, 2026	13.66	13.61	13.61	13.69	13.57	1.4M
May 26, 2026	13.63	13.61	13.61	13.69	13.59	90,139
May 25, 2026	13.62	13.7	13.7	13.71	13.57	55,482
May 22, 2026	13.39	13.47	13.47	13.48	13.39	102,033
May 21, 2026	13.28	13.32	13.32	13.38	13.23	150,065
May 20, 2026	13.1	13.32	13.32	13.36	13.1	98,929
May 19, 2026	13.13	13.1	13.1	13.21	13.09	64,587
May 18, 2026	12.98	13.13	13.13	13.18	12.95	136,110
May 15, 2026	13.16	13.03	13.03	13.18	13.01	198,836
May 14, 2026	13.29	13.33	13.33	13.36	13.27	41,647
May 13, 2026	13.11	13.16	13.16	13.16	13.01	113,697
May 12, 2026	12.95	12.98	12.98	13.06	12.95	91,386
May 11, 2026	13.03	13.1	13.1	13.1	13	67,016
May 08, 2026	12.95	13.02	13.02	13.05	12.93	48,069