iShares MSCI EM CTB Enhanced ESG UCITS ETF (EDM2.DE) XETRA
8.56
+0.102(+1.21%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
8.56
+0.102(+1.21%)
Currency In EUR
If you invested €1000 in iShares MSCI EM ESG Enhanced UCITS ETF USD Acc (EDM2.DE) since IPO date, it would be worth €1,869.65 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,486.63, while €1000 invested 1 year ago would be worth €1,529.11. This corresponds to total returns of 86.97%, 48.66%, 52.91%, respectively, with annualized returns of 9.92%, 8.25%, 52.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 8.48 | 8.56 | 8.56 | 8.56 | 8.47 | 274,988 |
| June 01, 2026 | 8.47 | 8.46 | 8.46 | 8.47 | 8.38 | 479,560 |
| May 29, 2026 | 8.32 | 8.28 | 8.28 | 8.34 | 8.27 | 550,818 |
| May 28, 2026 | 8.16 | 8.27 | 8.27 | 8.28 | 8.14 | 428,274 |
| May 27, 2026 | 8.22 | 8.23 | 8.23 | 8.34 | 8.22 | 414,290 |
| May 26, 2026 | 8.17 | 8.22 | 8.22 | 8.24 | 8.13 | 405,413 |
| May 25, 2026 | 8.1 | 8.14 | 8.14 | 8.15 | 8.08 | 289,247 |
| May 22, 2026 | 8 | 8 | 8 | 8 | 7.94 | 781,399 |
| May 21, 2026 | 7.91 | 7.91 | 7.91 | 7.94 | 7.87 | 669,003 |
| May 20, 2026 | 7.75 | 7.9 | 7.9 | 7.9 | 7.75 | 466,640 |
| May 19, 2026 | 7.78 | 7.73 | 7.73 | 7.8 | 7.67 | 449,212 |
| May 18, 2026 | 7.84 | 7.83 | 7.83 | 7.93 | 7.81 | 1.37M |
| May 15, 2026 | 7.93 | 7.88 | 7.88 | 7.94 | 7.82 | 569,761 |
| May 14, 2026 | 8.05 | 8.11 | 8.11 | 8.11 | 8.02 | 172,000 |
| May 13, 2026 | 7.99 | 8.03 | 8.03 | 8.04 | 7.94 | 997,245 |
| May 12, 2026 | 7.92 | 7.81 | 7.81 | 7.94 | 7.79 | 312,962 |
| May 11, 2026 | 8.05 | 8.11 | 8.11 | 8.11 | 8.03 | 274,649 |
| May 08, 2026 | 8.01 | 8.07 | 8.07 | 8.07 | 7.97 | 254,111 |
| May 07, 2026 | 8.09 | 8.02 | 8.02 | 8.1 | 8 | 338,310 |
| May 06, 2026 | 7.93 | 8.03 | 8.03 | 8.05 | 7.91 | 677,070 |
| May 05, 2026 | 7.71 | 7.85 | 7.85 | 7.85 | 7.71 | 140,283 |
| May 04, 2026 | 7.76 | 7.69 | 7.69 | 7.76 | 7.66 | 444,132 |
| April 30, 2026 | 7.53 | 7.57 | 7.57 | 7.59 | 7.53 | 435,840 |
| April 29, 2026 | 7.6 | 7.55 | 7.55 | 7.61 | 7.54 | 252,148 |
| April 28, 2026 | 7.6 | 7.5 | 7.5 | 7.6 | 7.5 | 552,963 |
| April 27, 2026 | 7.62 | 7.62 | 7.62 | 7.65 | 7.6 | 314,605 |
| April 24, 2026 | 7.57 | 7.61 | 7.61 | 7.62 | 7.54 | 144,367 |
| April 23, 2026 | 7.51 | 7.55 | 7.55 | 7.56 | 7.48 | 132,662 |
| April 22, 2026 | 7.55 | 7.57 | 7.57 | 7.57 | 7.51 | 296,984 |
| April 21, 2026 | 7.58 | 7.51 | 7.51 | 7.6 | 7.49 | 1.84M |
| April 20, 2026 | 7.51 | 7.52 | 7.52 | 7.55 | 7.49 | 749,423 |
| April 17, 2026 | 7.45 | 7.63 | 7.63 | 7.64 | 7.43 | 466,842 |
| April 16, 2026 | 7.47 | 7.48 | 7.48 | 7.48 | 7.43 | 184,993 |
| April 15, 2026 | 7.41 | 7.41 | 7.41 | 7.43 | 7.39 | 489,339 |
| April 14, 2026 | 7.33 | 7.4 | 7.4 | 7.4 | 7.33 | 64,553 |
| April 13, 2026 | 7.21 | 7.25 | 7.25 | 7.25 | 7.21 | 266,175 |
| April 10, 2026 | 7.27 | 7.27 | 7.27 | 7.3 | 7.25 | 234,019 |
| April 09, 2026 | 7.19 | 7.21 | 7.21 | 7.22 | 7.16 | 457,991 |
| April 08, 2026 | 7.23 | 7.24 | 7.24 | 7.3 | 7.2 | 301,903 |
| April 07, 2026 | 6.93 | 6.87 | 6.87 | 6.97 | 6.84 | 206,775 |
| April 02, 2026 | 6.78 | 6.87 | 6.87 | 6.89 | 6.76 | 142,663 |
| April 01, 2026 | 6.96 | 6.96 | 6.96 | 6.98 | 6.89 | 668,693 |
| March 31, 2026 | 6.68 | 6.74 | 6.74 | 6.75 | 6.65 | 728,520 |
| March 30, 2026 | 6.72 | 6.75 | 6.75 | 6.78 | 6.7 | 351,965 |
| March 27, 2026 | 6.81 | 6.73 | 6.73 | 6.82 | 6.71 | 891,840 |
| March 26, 2026 | 6.89 | 6.81 | 6.81 | 6.89 | 6.81 | 441,203 |
| March 25, 2026 | 6.96 | 6.99 | 6.99 | 6.99 | 6.92 | 474,902 |
| March 24, 2026 | 6.88 | 6.86 | 6.86 | 6.89 | 6.8 | 1.13M |
| March 23, 2026 | 6.67 | 6.89 | 6.89 | 6.99 | 6.6 | 934,035 |
| March 20, 2026 | 6.99 | 6.82 | 6.82 | 6.99 | 6.82 | 262,041 |
| March 19, 2026 | 7.03 | 6.95 | 6.95 | 7.04 | 6.89 | 231,193 |
| March 18, 2026 | 7.24 | 7.1 | 7.1 | 7.24 | 7.08 | 382,994 |
| March 17, 2026 | 7.13 | 7.14 | 7.14 | 7.18 | 7.11 | 570,048 |
| March 16, 2026 | 7.04 | 7.09 | 7.09 | 7.12 | 7.01 | 397,129 |
| March 13, 2026 | 6.95 | 6.98 | 6.98 | 7.06 | 6.95 | 126,398 |
| March 12, 2026 | 7.09 | 6.97 | 6.97 | 7.12 | 6.92 | 218,682 |
| March 11, 2026 | 7.1 | 7.11 | 7.11 | 7.15 | 7.07 | 762,049 |
| March 10, 2026 | 7.1 | 7.14 | 7.14 | 7.15 | 6.92 | 7.85M |
| March 09, 2026 | 6.87 | 6.96 | 6.96 | 6.97 | 6.84 | 344,765 |
| March 06, 2026 | 7.1 | 6.95 | 6.95 | 7.1 | 6.89 | 560,285 |