iShares MSCI EMU CTB Enhanced ESG UCITS ETF (EDM4.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EDM4.DE Historical Return
If you invested €1000 in iShares MSCI EMU ESG Enhanced UCITS ETF (EDM4.DE) since IPO date, it would be worth €2,069.72 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,610.85, while €1000 invested 1 year ago would be worth €1,198.39. This corresponds to total returns of 106.97%, 61.09%, 19.84%, respectively, with annualized returns of 10.56%, 10%, 19.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EDM4.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 10.39 | 10.39 | 10.39 | 10.41 | 10.38 | 84,708 |
| July 09, 2026 | 10.37 | 10.41 | 10.41 | 10.42 | 10.32 | 269,693 |
| July 08, 2026 | 10.38 | 10.28 | 10.28 | 10.38 | 10.24 | 159,412 |
| July 07, 2026 | 10.56 | 10.45 | 10.45 | 10.57 | 10.45 | 407,537 |
| July 06, 2026 | 10.59 | 10.58 | 10.58 | 10.63 | 10.54 | 99,329 |
| July 03, 2026 | 10.57 | 10.6 | 10.6 | 10.61 | 10.53 | 101,089 |
| July 02, 2026 | 10.41 | 10.51 | 10.51 | 10.57 | 10.4 | 804,776 |
| July 01, 2026 | 10.5 | 10.43 | 10.43 | 10.52 | 10.41 | 211,719 |
| June 30, 2026 | 10.47 | 10.54 | 10.54 | 10.55 | 10.46 | 78,568 |
| June 29, 2026 | 10.38 | 10.38 | 10.38 | 10.39 | 10.35 | 120,124 |
| June 26, 2026 | 10.39 | 10.37 | 10.37 | 10.4 | 10.32 | 200,425 |
| June 25, 2026 | 10.42 | 10.43 | 10.43 | 10.48 | 10.42 | 38,233 |
| June 24, 2026 | 10.4 | 10.37 | 10.37 | 10.4 | 10.32 | 83,945 |
| June 23, 2026 | 10.45 | 10.41 | 10.41 | 10.45 | 10.38 | 207,095 |
| June 22, 2026 | 10.56 | 10.56 | 10.56 | 10.58 | 10.52 | 133,367 |
| June 19, 2026 | 10.56 | 10.52 | 10.52 | 10.58 | 10.52 | 69,710 |
| June 18, 2026 | 10.54 | 10.55 | 10.55 | 10.56 | 10.49 | 221,475 |
| June 17, 2026 | 10.44 | 10.52 | 10.52 | 10.52 | 10.44 | 165,169 |
| June 16, 2026 | 10.45 | 10.44 | 10.44 | 10.49 | 10.43 | 272,796 |
| June 15, 2026 | 10.52 | 10.41 | 10.41 | 10.53 | 10.41 | 97,577 |
| June 12, 2026 | 10.29 | 10.37 | 10.37 | 10.38 | 10.26 | 246,350 |
| June 11, 2026 | 10.1 | 10.16 | 10.16 | 10.18 | 10.1 | 101,361 |
| June 10, 2026 | 10.14 | 10.08 | 10.08 | 10.16 | 10.03 | 48,514 |
| June 09, 2026 | 10.17 | 10.13 | 10.13 | 10.29 | 10.13 | 211,643 |
| June 08, 2026 | 10.03 | 10.14 | 10.14 | 10.17 | 10.03 | 151,746 |
| June 05, 2026 | 10.18 | 10.13 | 10.13 | 10.23 | 10.13 | 114,769 |
| June 04, 2026 | 10.15 | 10.2 | 10.2 | 10.2 | 10.12 | 33,187 |
| June 03, 2026 | 10.21 | 10.15 | 10.15 | 10.22 | 10.14 | 172,268 |
| June 02, 2026 | 10.21 | 10.24 | 10.24 | 10.25 | 10.19 | 356,935 |
| June 01, 2026 | 10.14 | 10.13 | 10.13 | 10.17 | 10.07 | 289,520 |
| May 29, 2026 | 10.14 | 10.12 | 10.12 | 10.2 | 10.12 | 358,010 |
| May 28, 2026 | 10.12 | 10.11 | 10.11 | 10.14 | 10.06 | 103,001 |
| May 27, 2026 | 10.18 | 10.13 | 10.13 | 10.23 | 10.13 | 153,861 |
| May 26, 2026 | 10.2 | 10.13 | 10.13 | 10.21 | 10.13 | 91,741 |
| May 25, 2026 | 10.16 | 10.23 | 10.23 | 10.23 | 10.14 | 19,920 |
| May 22, 2026 | 10.03 | 10.05 | 10.05 | 10.07 | 10.01 | 221,250 |
| May 21, 2026 | 9.94 | 9.94 | 9.94 | 10.01 | 9.83 | 111,249 |
| May 20, 2026 | 9.75 | 9.95 | 9.95 | 9.99 | 9.75 | 190,426 |
| May 19, 2026 | 9.76 | 9.74 | 9.74 | 9.84 | 9.74 | 66,218 |
| May 18, 2026 | 9.64 | 9.74 | 9.74 | 9.79 | 9.63 | 166,456 |
| May 15, 2026 | 9.78 | 9.71 | 9.71 | 9.79 | 9.68 | 517,637 |
| May 14, 2026 | 9.82 | 9.87 | 9.87 | 9.88 | 9.81 | 36,044 |
| May 13, 2026 | 9.73 | 9.75 | 9.75 | 9.75 | 9.66 | 152,576 |
| May 12, 2026 | 9.68 | 9.64 | 9.64 | 9.72 | 9.64 | 195,544 |
| May 11, 2026 | 9.8 | 9.8 | 9.8 | 9.81 | 9.76 | 72,201 |
| May 08, 2026 | 9.8 | 9.79 | 9.79 | 9.83 | 9.78 | 223,645 |
| May 07, 2026 | 9.98 | 9.86 | 9.86 | 10 | 9.86 | 87,583 |
| May 06, 2026 | 9.82 | 9.95 | 9.95 | 10 | 9.82 | 136,531 |
| May 05, 2026 | 9.55 | 9.7 | 9.7 | 9.71 | 9.55 | 248,857 |
| May 04, 2026 | 9.7 | 9.52 | 9.52 | 9.71 | 9.52 | 226,882 |
| April 30, 2026 | 9.5 | 9.68 | 9.68 | 9.68 | 9.49 | 305,121 |
| April 29, 2026 | 9.64 | 9.58 | 9.58 | 9.64 | 9.55 | 264,058 |
| April 28, 2026 | 9.65 | 9.63 | 9.63 | 9.69 | 9.58 | 109,068 |
| April 27, 2026 | 9.68 | 9.65 | 9.65 | 9.74 | 9.64 | 109,680 |
| April 24, 2026 | 9.66 | 9.66 | 9.66 | 9.72 | 9.61 | 205,130 |
| April 23, 2026 | 9.68 | 9.69 | 9.69 | 9.71 | 9.65 | 68,159 |
| April 22, 2026 | 9.82 | 9.72 | 9.72 | 9.82 | 9.71 | 81,136 |
| April 21, 2026 | 9.87 | 9.77 | 9.77 | 9.9 | 9.77 | 180,101 |
| April 20, 2026 | 9.84 | 9.85 | 9.85 | 9.86 | 9.82 | 119,273 |
| April 17, 2026 | 9.74 | 9.94 | 9.94 | 9.95 | 9.74 | 223,618 |
AD
