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 €2,001.99 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,525.04, while €1000 invested 1 year ago would be worth €1,100.77. This corresponds to total returns of 100.2%, 52.5%, 10.08%, respectively, with annualized returns of 9.67%, 8.8%, 10.08%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 10.11 | 10.23 | 10.23 | 10.23 | 10.11 | 437,109 |
| October 20, 2026 | 10.1 | 10.1 | 10.1 | 10.14 | 10.02 | 557,659 |
| October 19, 2026 | 10.18 | 10.14 | 10.14 | 10.18 | 10.1 | 144,318 |
| October 16, 2026 | 10.22 | 10.23 | 10.23 | 10.26 | 10.22 | 72,834 |
| October 15, 2026 | 10.11 | 10.17 | 10.17 | 10.17 | 10.11 | 99,430 |
| October 14, 2026 | 10.24 | 10.21 | 10.21 | 10.26 | 10.19 | 245,375 |
| October 13, 2026 | 10.23 | 10.18 | 10.18 | 10.27 | 10.18 | 142,738 |
| October 12, 2026 | 10.22 | 10.22 | 10.22 | 10.25 | 10.21 | 34,521 |
| October 09, 2026 | 10.18 | 10.17 | 10.17 | 10.21 | 10.17 | 158,146 |
| October 08, 2026 | 10.08 | 10.1 | 10.1 | 10.16 | 10.06 | 71,204 |
| October 07, 2026 | 10.31 | 10.19 | 10.19 | 10.31 | 10.18 | 143,801 |
| October 06, 2026 | 10.36 | 10.35 | 10.35 | 10.4 | 10.34 | 90,020 |
| October 05, 2026 | 10.32 | 10.31 | 10.31 | 10.32 | 10.26 | 121,155 |
| October 02, 2026 | 10.23 | 10.31 | 10.31 | 10.33 | 10.23 | 236,728 |
| October 01, 2026 | 10.3 | 10.19 | 10.19 | 10.32 | 10.19 | 118,595 |
| September 30, 2026 | 10.47 | 10.34 | 10.34 | 10.49 | 10.34 | 484,293 |
| September 29, 2026 | 10.45 | 10.42 | 10.42 | 10.49 | 10.41 | 20,972 |
| September 28, 2026 | 10.4 | 10.39 | 10.39 | 10.46 | 10.39 | 102,820 |
| September 25, 2026 | 10.44 | 10.39 | 10.39 | 10.45 | 10.39 | 171,132 |
| September 24, 2026 | 10.35 | 10.34 | 10.34 | 10.39 | 10.31 | 213,506 |
| September 23, 2026 | 10.49 | 10.4 | 10.4 | 10.49 | 10.39 | 154,737 |
| September 22, 2026 | 10.44 | 10.44 | 10.44 | 10.49 | 10.39 | 53,941 |
| September 21, 2026 | 10.4 | 10.43 | 10.43 | 10.44 | 10.38 | 217,850 |
| September 18, 2026 | 10.39 | 10.3 | 10.3 | 10.39 | 10.29 | 213,532 |
| September 17, 2026 | 10.38 | 10.4 | 10.4 | 10.42 | 10.37 | 49,386 |
| September 16, 2026 | 10.31 | 10.31 | 10.31 | 10.33 | 10.26 | 92,722 |
| September 15, 2026 | 10.22 | 10.25 | 10.25 | 10.29 | 10.17 | 490,217 |
| September 11, 2026 | 10.36 | 10.39 | 10.39 | 10.43 | 10.34 | 168,714 |
| September 10, 2026 | 10.38 | 10.31 | 10.31 | 10.38 | 10.3 | 124,552 |
| September 09, 2026 | 10.48 | 10.37 | 10.37 | 10.48 | 10.33 | 240,680 |
| September 08, 2026 | 10.49 | 10.53 | 10.53 | 10.53 | 10.44 | 282,961 |
| September 07, 2026 | 10.51 | 10.5 | 10.5 | 10.51 | 10.46 | 370,151 |
| September 04, 2026 | 10.44 | 10.48 | 10.48 | 10.49 | 10.44 | 395,135 |
| September 03, 2026 | 10.45 | 10.46 | 10.46 | 10.46 | 10.41 | 285,661 |
| September 02, 2026 | 10.45 | 10.43 | 10.43 | 10.46 | 10.38 | 127,843 |
| September 01, 2026 | 10.55 | 10.45 | 10.45 | 10.56 | 10.43 | 119,695 |
| August 31, 2026 | 10.62 | 10.54 | 10.54 | 10.63 | 10.54 | 803,505 |
| August 28, 2026 | 10.62 | 10.63 | 10.63 | 10.64 | 10.61 | 63,765 |
| August 27, 2026 | 10.66 | 10.54 | 10.54 | 10.66 | 10.53 | 105,815 |
| August 26, 2026 | 10.64 | 10.61 | 10.61 | 10.65 | 10.6 | 120,527 |
| August 25, 2026 | 10.63 | 10.61 | 10.61 | 10.65 | 10.6 | 128,748 |
| August 24, 2026 | 10.57 | 10.57 | 10.57 | 10.6 | 10.56 | 164,646 |
| August 21, 2026 | 10.56 | 10.6 | 10.6 | 10.6 | 10.56 | 209,281 |
| August 20, 2026 | 10.57 | 10.54 | 10.54 | 10.57 | 10.51 | 41,064 |
| August 19, 2026 | 10.64 | 10.56 | 10.56 | 10.64 | 10.55 | 209,008 |
| August 18, 2026 | 10.71 | 10.63 | 10.63 | 10.72 | 10.63 | 160,226 |
| August 17, 2026 | 10.8 | 10.75 | 10.75 | 10.81 | 10.75 | 172,927 |
| August 14, 2026 | 10.78 | 10.75 | 10.75 | 10.8 | 10.75 | 125,081 |
| August 13, 2026 | 10.8 | 10.77 | 10.77 | 10.81 | 10.77 | 156,359 |
| August 12, 2026 | 10.77 | 10.75 | 10.75 | 10.79 | 10.74 | 211,415 |
| August 11, 2026 | 10.73 | 10.74 | 10.74 | 10.77 | 10.71 | 59,915 |
| August 10, 2026 | 10.73 | 10.71 | 10.71 | 10.75 | 10.71 | 290,979 |
| August 07, 2026 | 10.7 | 10.71 | 10.71 | 10.78 | 10.7 | 245,575 |
| August 06, 2026 | 10.68 | 10.69 | 10.69 | 10.73 | 10.68 | 43,330 |
| August 05, 2026 | 10.72 | 10.66 | 10.66 | 10.72 | 10.66 | 153,005 |
| August 04, 2026 | 10.65 | 10.67 | 10.67 | 10.67 | 10.61 | 102,576 |
| August 03, 2026 | 10.53 | 10.57 | 10.57 | 10.58 | 10.51 | 263,815 |
| July 31, 2026 | 10.53 | 10.45 | 10.45 | 10.57 | 10.43 | 177,015 |
| July 30, 2026 | 10.32 | 10.45 | 10.45 | 10.45 | 10.31 | 120,793 |
| July 29, 2026 | 10.36 | 10.28 | 10.28 | 10.36 | 10.27 | 209,999 |
AD
