iShares MSCI Europe CTB Enhanced ESG UCITS ETF (EDM6.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EDM6.DE Historical Return
If you invested €1000 in iShares MSCI Europe ESG Enhanced UCITS ETF (EDM6.DE) since IPO date, it would be worth €1,899.6 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,525.16, while €1000 invested 1 year ago would be worth €1,135.68. This corresponds to total returns of 89.96%, 52.52%, 13.57%, respectively, with annualized returns of 8.97%, 8.81%, 13.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EDM6.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 9.58 | 9.52 | 9.52 | 9.62 | 9.51 | 197,310 |
| September 30, 2026 | 9.74 | 9.64 | 9.64 | 9.75 | 9.64 | 124,122 |
| September 29, 2026 | 9.71 | 9.68 | 9.68 | 9.75 | 9.67 | 61,138 |
| September 28, 2026 | 9.72 | 9.69 | 9.69 | 9.75 | 9.69 | 136,923 |
| September 25, 2026 | 9.73 | 9.7 | 9.7 | 9.74 | 9.69 | 32,532 |
| September 24, 2026 | 9.68 | 9.66 | 9.66 | 9.71 | 9.66 | 33,654 |
| September 23, 2026 | 9.79 | 9.71 | 9.71 | 9.79 | 9.7 | 204,794 |
| September 22, 2026 | 9.76 | 9.76 | 9.76 | 9.8 | 9.73 | 113,607 |
| September 21, 2026 | 9.7 | 9.74 | 9.74 | 9.75 | 9.69 | 67,548 |
| September 18, 2026 | 9.71 | 9.63 | 9.63 | 9.72 | 9.61 | 181,612 |
| September 17, 2026 | 9.69 | 9.73 | 9.73 | 9.74 | 9.68 | 100,519 |
| September 16, 2026 | 9.63 | 9.64 | 9.64 | 9.66 | 9.61 | 629,292 |
| September 15, 2026 | 9.57 | 9.58 | 9.58 | 9.61 | 9.52 | 72,358 |
| September 11, 2026 | 9.63 | 9.65 | 9.65 | 9.69 | 9.62 | 216,648 |
| September 10, 2026 | 9.68 | 9.6 | 9.6 | 9.68 | 9.6 | 170,239 |
| September 09, 2026 | 9.76 | 9.67 | 9.67 | 9.76 | 9.65 | 153,423 |
| September 08, 2026 | 9.79 | 9.81 | 9.81 | 9.81 | 9.74 | 79,663 |
| September 07, 2026 | 9.81 | 9.82 | 9.82 | 9.82 | 9.77 | 49,126 |
| September 04, 2026 | 9.8 | 9.82 | 9.82 | 9.84 | 9.79 | 77,095 |
| September 03, 2026 | 9.79 | 9.82 | 9.82 | 9.83 | 9.77 | 198,091 |
| September 02, 2026 | 9.79 | 9.78 | 9.78 | 9.8 | 9.74 | 83,965 |
| September 01, 2026 | 9.86 | 9.81 | 9.81 | 9.87 | 9.78 | 377,591 |
| August 31, 2026 | 9.91 | 9.84 | 9.84 | 9.93 | 9.84 | 1.54M |
| August 28, 2026 | 9.92 | 9.93 | 9.93 | 9.94 | 9.91 | 105,135 |
| August 27, 2026 | 9.95 | 9.87 | 9.87 | 9.95 | 9.85 | 117,152 |
| August 26, 2026 | 9.97 | 9.95 | 9.95 | 9.98 | 9.95 | 118,915 |
| August 25, 2026 | 9.96 | 9.96 | 9.96 | 9.97 | 9.93 | 78,761 |
| August 24, 2026 | 9.9 | 9.92 | 9.92 | 9.93 | 9.9 | 62,137 |
| August 21, 2026 | 9.86 | 9.93 | 9.93 | 9.93 | 9.86 | 74,691 |
| August 20, 2026 | 9.87 | 9.85 | 9.85 | 9.87 | 9.83 | 92,240 |
| August 19, 2026 | 9.89 | 9.87 | 9.87 | 9.89 | 9.87 | 55,960 |
| August 18, 2026 | 9.93 | 9.89 | 9.89 | 9.95 | 9.89 | 111,250 |
| August 17, 2026 | 10.01 | 9.96 | 9.96 | 10.02 | 9.96 | 60,284 |
| August 14, 2026 | 10.01 | 9.98 | 9.98 | 10.02 | 9.98 | 172,470 |
| August 13, 2026 | 10.04 | 10.01 | 10.01 | 10.04 | 10.01 | 117,177 |
| August 12, 2026 | 10.03 | 10.01 | 10.01 | 10.03 | 10 | 192,236 |
| August 11, 2026 | 10.04 | 10.02 | 10.02 | 10.06 | 10.01 | 85,212 |
| August 10, 2026 | 10.03 | 10.02 | 10.02 | 10.04 | 10 | 180,229 |
| August 07, 2026 | 10 | 10.02 | 10.02 | 10.07 | 9.99 | 147,013 |
| August 06, 2026 | 9.99 | 9.99 | 9.99 | 10.02 | 9.99 | 187,222 |
| August 05, 2026 | 10 | 9.97 | 9.97 | 10.01 | 9.95 | 48,560 |
| August 04, 2026 | 9.95 | 9.97 | 9.97 | 9.97 | 9.92 | 172,920 |
| August 03, 2026 | 9.88 | 9.89 | 9.89 | 9.9 | 9.86 | 185,698 |
| July 31, 2026 | 9.91 | 9.85 | 9.85 | 9.96 | 9.81 | 49,359 |
| July 30, 2026 | 9.78 | 9.85 | 9.85 | 9.87 | 9.77 | 195,166 |
| July 29, 2026 | 9.84 | 9.77 | 9.77 | 9.84 | 9.76 | 143,807 |
| July 28, 2026 | 9.77 | 9.81 | 9.81 | 9.81 | 9.76 | 108,625 |
| July 27, 2026 | 9.84 | 9.76 | 9.76 | 9.86 | 9.76 | 171,145 |
| July 23, 2026 | 9.74 | 9.68 | 9.68 | 9.76 | 9.66 | 289,334 |
| July 22, 2026 | 9.7 | 9.79 | 9.79 | 9.81 | 9.69 | 360,255 |
| July 21, 2026 | 9.69 | 9.74 | 9.74 | 9.74 | 9.66 | 851,487 |
| July 20, 2026 | 9.67 | 9.67 | 9.67 | 9.71 | 9.66 | 281,748 |
| July 17, 2026 | 9.66 | 9.69 | 9.69 | 9.69 | 9.64 | 50,658 |
| July 16, 2026 | 9.71 | 9.72 | 9.72 | 9.72 | 9.63 | 108,188 |
| July 15, 2026 | 9.71 | 9.71 | 9.71 | 9.72 | 9.68 | 216,213 |
| July 14, 2026 | 9.64 | 9.7 | 9.7 | 9.71 | 9.62 | 279,935 |
| July 13, 2026 | 9.69 | 9.7 | 9.7 | 9.71 | 9.68 | 24,511 |
| July 10, 2026 | 9.71 | 9.7 | 9.7 | 9.72 | 9.69 | 129,301 |
| July 09, 2026 | 9.68 | 9.7 | 9.7 | 9.7 | 9.63 | 172,982 |
| July 08, 2026 | 9.71 | 9.62 | 9.62 | 9.71 | 9.59 | 116,028 |
AD
