iShares MSCI Japan CTB Enhanced ESG UCITS ETF (EDMJ.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EDMJ.DE Historical Return
If you invested €1000 in iShares MSCI Japan ESG Enhanced UCITS ETF (EDMJ.DE) since IPO date, it would be worth €1,737.52 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,594.32, while €1000 invested 1 year ago would be worth €1,381.75. This corresponds to total returns of 73.75%, 59.43%, 38.17%, respectively, with annualized returns of 7.98%, 9.77%, 38.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EDMJ.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 8.96 | 9.04 | 9.04 | 9.07 | 8.94 | 62,306 |
| June 19, 2026 | 8.85 | 8.84 | 8.84 | 8.9 | 8.84 | 65,932 |
| June 18, 2026 | 8.9 | 8.95 | 8.95 | 8.96 | 8.9 | 201,594 |
| June 17, 2026 | 8.68 | 8.78 | 8.78 | 8.78 | 8.67 | 197,551 |
| June 16, 2026 | 8.64 | 8.64 | 8.64 | 8.68 | 8.62 | 35,043 |
| June 15, 2026 | 8.63 | 8.62 | 8.62 | 8.65 | 8.59 | 47,272 |
| June 12, 2026 | 8.34 | 8.51 | 8.51 | 8.51 | 8.34 | 62,060 |
| June 11, 2026 | 8.26 | 8.28 | 8.28 | 8.31 | 8.23 | 149,947 |
| June 10, 2026 | 8.28 | 8.2 | 8.2 | 8.31 | 8.18 | 96,202 |
| June 09, 2026 | 8.45 | 8.34 | 8.34 | 8.45 | 8.34 | 158,760 |
| June 08, 2026 | 8.29 | 8.43 | 8.43 | 8.44 | 8.29 | 96,424 |
| June 05, 2026 | 8.46 | 8.46 | 8.46 | 8.52 | 8.44 | 49,082 |
| June 04, 2026 | 8.52 | 8.51 | 8.51 | 8.52 | 8.47 | 58,654 |
| June 03, 2026 | 8.59 | 8.54 | 8.54 | 8.62 | 8.54 | 161,698 |
| June 02, 2026 | 8.45 | 8.5 | 8.5 | 8.5 | 8.42 | 30,762 |
| June 01, 2026 | 8.49 | 8.47 | 8.47 | 8.49 | 8.43 | 104,290 |
| May 29, 2026 | 8.52 | 8.44 | 8.44 | 8.52 | 8.44 | 150,518 |
| May 28, 2026 | 8.36 | 8.43 | 8.43 | 8.43 | 8.35 | 82,568 |
| May 27, 2026 | 8.41 | 8.4 | 8.4 | 8.42 | 8.38 | 20,664 |
| May 26, 2026 | 8.47 | 8.49 | 8.49 | 8.51 | 8.44 | 41,314 |
| May 25, 2026 | 8.47 | 8.48 | 8.48 | 8.5 | 8.46 | 25,409 |
| May 22, 2026 | 8.37 | 8.39 | 8.39 | 8.39 | 8.33 | 1.23M |
| May 21, 2026 | 8.25 | 8.28 | 8.28 | 8.28 | 8.23 | 35,744 |
| May 20, 2026 | 8.15 | 8.28 | 8.28 | 8.28 | 8.15 | 104,872 |
| May 19, 2026 | 8.28 | 8.23 | 8.23 | 8.3 | 8.21 | 88,982 |
| May 18, 2026 | 8.22 | 8.27 | 8.27 | 8.29 | 8.21 | 105,396 |
| May 15, 2026 | 8.38 | 8.33 | 8.33 | 8.38 | 8.3 | 134,288 |
| May 14, 2026 | 8.35 | 8.43 | 8.43 | 8.43 | 8.35 | 44,318 |
| May 13, 2026 | 8.47 | 8.52 | 8.52 | 8.52 | 8.45 | 279,361 |
| May 12, 2026 | 8.37 | 8.36 | 8.36 | 8.41 | 8.35 | 39,968 |
| May 11, 2026 | 8.34 | 8.37 | 8.37 | 8.39 | 8.31 | 88,496 |
| May 08, 2026 | 8.34 | 8.36 | 8.36 | 8.38 | 8.32 | 48,254 |
| May 07, 2026 | 8.39 | 8.3 | 8.3 | 8.41 | 8.28 | 48,867 |
| May 06, 2026 | 8.22 | 8.31 | 8.31 | 8.32 | 8.21 | 160,228 |
| May 05, 2026 | 8.06 | 8.09 | 8.09 | 8.09 | 8.03 | 125,136 |
| May 04, 2026 | 8.08 | 8.03 | 8.03 | 8.1 | 7.98 | 232,625 |
| April 30, 2026 | 7.95 | 8.05 | 8.05 | 8.06 | 7.93 | 56,215 |
| April 29, 2026 | 7.97 | 7.93 | 7.93 | 7.98 | 7.91 | 78,401 |
| April 28, 2026 | 8.08 | 7.97 | 7.97 | 8.09 | 7.96 | 28,484 |
| April 27, 2026 | 8 | 7.98 | 7.98 | 8.02 | 7.97 | 175,516 |
| April 24, 2026 | 7.92 | 7.89 | 7.89 | 7.93 | 7.85 | 31,343 |
| April 23, 2026 | 7.89 | 7.93 | 7.93 | 7.93 | 7.88 | 34,135 |
| April 22, 2026 | 7.98 | 7.92 | 7.92 | 7.99 | 7.92 | 399,701 |
| April 21, 2026 | 7.99 | 7.92 | 7.92 | 8 | 7.92 | 64,552 |
| April 20, 2026 | 8.03 | 8.05 | 8.05 | 8.06 | 7.99 | 394,914 |
| April 17, 2026 | 7.96 | 8.15 | 8.15 | 8.15 | 7.96 | 27,007 |
| April 16, 2026 | 8.05 | 8.05 | 8.05 | 8.06 | 8.03 | 43,707 |
| April 15, 2026 | 7.98 | 7.99 | 7.99 | 8 | 7.97 | 99,954 |
| April 14, 2026 | 7.94 | 8.04 | 8.04 | 8.04 | 7.91 | 43,968 |
| April 13, 2026 | 7.86 | 7.9 | 7.9 | 7.91 | 7.84 | 55,321 |
| April 10, 2026 | 7.9 | 7.94 | 7.94 | 8.01 | 7.89 | 142,071 |
| April 09, 2026 | 7.9 | 7.92 | 7.92 | 7.92 | 7.86 | 193,337 |
| April 08, 2026 | 7.99 | 8.07 | 8.07 | 8.11 | 7.99 | 78,989 |
| April 07, 2026 | 7.74 | 7.66 | 7.66 | 7.81 | 7.63 | 115,433 |
| April 02, 2026 | 7.67 | 7.76 | 7.76 | 7.8 | 7.64 | 182,578 |
| April 01, 2026 | 7.87 | 7.9 | 7.9 | 7.9 | 7.82 | 340,461 |
| March 31, 2026 | 7.48 | 7.54 | 7.54 | 7.56 | 7.47 | 107,873 |
| March 30, 2026 | 7.48 | 7.56 | 7.56 | 7.57 | 7.48 | 135,175 |
| March 27, 2026 | 7.61 | 7.47 | 7.47 | 7.61 | 7.46 | 58,660 |
| March 26, 2026 | 7.69 | 7.64 | 7.64 | 7.7 | 7.62 | 112,269 |
AD
