iShares MSCI Japan CTB Enhanced ESG UCITS ETF (EDMJ.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In EUR
If you invested €1000 in iShares MSCI Japan ESG Enhanced UCITS ETF (EDMJ.DE) since IPO date, it would be worth €1,786.23 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,529.74, while €1000 invested 1 year ago would be worth €1,229.26. This corresponds to total returns of 78.62%, 52.97%, 22.93%, respectively, with annualized returns of 7.96%, 8.87%, 22.93%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 8.81 | 8.75 | 8.75 | 8.82 | 8.75 | 65,378 |
| November 09, 2026 | 8.67 | 8.83 | 8.83 | 8.83 | 8.66 | 31,005 |
| November 06, 2026 | 8.45 | 8.64 | 8.64 | 8.64 | 8.45 | 86,625 |
| November 05, 2026 | 8.91 | 8.76 | 8.76 | 8.95 | 8.69 | 68,541 |
| November 04, 2026 | 8.84 | 8.96 | 8.96 | 8.98 | 8.84 | 38,670 |
| November 03, 2026 | 8.89 | 8.91 | 8.91 | 9 | 8.88 | 138,794 |
| November 02, 2026 | 8.93 | 9 | 9 | 9.01 | 8.89 | 41,693 |
| October 30, 2026 | 8.95 | 8.93 | 8.93 | 8.98 | 8.93 | 41,416 |
| October 29, 2026 | 9.1 | 9.12 | 9.12 | 9.15 | 9.1 | 17,020 |
| October 28, 2026 | 9.09 | 9.06 | 9.06 | 9.09 | 9.06 | 48,254 |
| October 27, 2026 | 9.05 | 9.13 | 9.13 | 9.15 | 9.05 | 26,791 |
| October 26, 2026 | 8.98 | 9.03 | 9.03 | 9.06 | 8.98 | 14,155 |
| October 23, 2026 | 8.96 | 8.99 | 8.99 | 8.99 | 8.9 | 19,452 |
| October 22, 2026 | 9.02 | 8.97 | 8.97 | 9.04 | 8.97 | 66,698 |
| October 21, 2026 | 9.07 | 9.1 | 9.1 | 9.13 | 9.06 | 52,369 |
| October 20, 2026 | 8.99 | 9.04 | 9.04 | 9.07 | 8.94 | 17,264 |
| October 19, 2026 | 9.07 | 9.07 | 9.07 | 9.08 | 9.03 | 23,235 |
| October 16, 2026 | 9.1 | 9.04 | 9.04 | 9.12 | 9.04 | 86,743 |
| October 15, 2026 | 8.96 | 9.03 | 9.03 | 9.03 | 8.94 | 145,798 |
| October 14, 2026 | 9.21 | 9.17 | 9.17 | 9.22 | 9.17 | 65,511 |
| October 13, 2026 | 9.23 | 9.22 | 9.22 | 9.27 | 9.22 | 149,818 |
| October 12, 2026 | 9.28 | 9.26 | 9.26 | 9.31 | 9.26 | 119,657 |
| October 09, 2026 | 9.22 | 9.24 | 9.24 | 9.27 | 9.22 | 504,925 |
| October 08, 2026 | 9.2 | 9.2 | 9.2 | 9.26 | 9.17 | 170,752 |
| October 07, 2026 | 9.33 | 9.3 | 9.3 | 9.36 | 9.28 | 96,571 |
| October 06, 2026 | 9.43 | 9.41 | 9.41 | 9.46 | 9.41 | 83,225 |
| October 05, 2026 | 9.4 | 9.36 | 9.36 | 9.43 | 9.35 | 43,407 |
| October 02, 2026 | 9.22 | 9.3 | 9.3 | 9.35 | 9.21 | 45,532 |
| October 01, 2026 | 9.21 | 9.19 | 9.19 | 9.23 | 9.15 | 61,000 |
| September 30, 2026 | 9.2 | 9.18 | 9.18 | 9.23 | 9.15 | 255,826 |
| September 29, 2026 | 9.02 | 9.05 | 9.05 | 9.06 | 9 | 36,447 |
| September 28, 2026 | 9.03 | 9.01 | 9.01 | 9.07 | 9 | 56,266 |
| September 25, 2026 | 9.04 | 9.06 | 9.06 | 9.09 | 9.01 | 43,600 |
| September 24, 2026 | 8.92 | 8.88 | 8.88 | 8.93 | 8.86 | 56,068 |
| September 23, 2026 | 9.11 | 9.05 | 9.05 | 9.12 | 9.03 | 24,473 |
| September 22, 2026 | 9.05 | 9.11 | 9.11 | 9.13 | 9.02 | 78,131 |
| September 21, 2026 | 8.98 | 9.03 | 9.03 | 9.03 | 8.98 | 28,140 |
| September 18, 2026 | 8.96 | 8.93 | 8.93 | 8.97 | 8.9 | 54,266 |
| September 17, 2026 | 9.04 | 9.05 | 9.05 | 9.07 | 9 | 16,934 |
| September 16, 2026 | 8.94 | 9.02 | 9.02 | 9.02 | 8.9 | 39,030 |
| September 15, 2026 | 8.91 | 8.91 | 8.91 | 8.93 | 8.86 | 27,256 |
| September 11, 2026 | 8.93 | 9.02 | 9.02 | 9.02 | 8.92 | 10,392 |
| September 10, 2026 | 8.99 | 8.83 | 8.83 | 8.99 | 8.83 | 86,039 |
| September 09, 2026 | 8.98 | 8.89 | 8.89 | 8.99 | 8.86 | 314,356 |
| September 08, 2026 | 9.03 | 8.99 | 8.99 | 9.03 | 8.97 | 109,556 |
| September 07, 2026 | 9.03 | 9.03 | 9.03 | 9.06 | 9.01 | 37,984 |
| September 04, 2026 | 8.89 | 8.98 | 8.98 | 9 | 8.89 | 66,137 |
| September 03, 2026 | 8.88 | 8.97 | 8.97 | 8.97 | 8.83 | 31,330 |
| September 02, 2026 | 8.72 | 8.78 | 8.78 | 8.78 | 8.65 | 62,208 |
| September 01, 2026 | 8.86 | 8.82 | 8.82 | 8.86 | 8.7 | 231,240 |
| August 31, 2026 | 8.88 | 8.76 | 8.76 | 8.88 | 8.76 | 1.7M |
| August 28, 2026 | 8.85 | 8.85 | 8.85 | 8.86 | 8.83 | 15,579 |
| August 27, 2026 | 8.75 | 8.75 | 8.75 | 8.76 | 8.71 | 79,649 |
| August 26, 2026 | 8.78 | 8.73 | 8.73 | 8.78 | 8.73 | 18,097 |
| August 25, 2026 | 8.69 | 8.72 | 8.72 | 8.73 | 8.67 | 123,084 |
| August 24, 2026 | 8.65 | 8.63 | 8.63 | 8.67 | 8.6 | 68,093 |
| August 21, 2026 | 8.64 | 8.65 | 8.65 | 8.69 | 8.64 | 28,825 |
| August 20, 2026 | 8.64 | 8.61 | 8.61 | 8.66 | 8.53 | 28,267 |
| August 19, 2026 | 8.63 | 8.68 | 8.68 | 8.73 | 8.63 | 60,983 |
| August 18, 2026 | 8.88 | 8.74 | 8.74 | 8.88 | 8.74 | 97,467 |