iShares MSCI USA CTB Enhanced ESG UCITS ETF (EDMU.SW) SIX

Currency In USD

EDMU.SW Historical Return

If you invested $1000 in iShares MSCI USA ESG Enhanced UCITS ETF (EDMU.SW) since IPO date, it would be worth $2,680 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,640.15, while $1000 invested 1 year ago would be worth $1,173.38. This corresponds to total returns of 168%, 64.01%, 17.34%, respectively, with annualized returns of 14.46%, 10.4%, 17.34%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EDMU.SW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	13.38	13.4	13.4	13.4	13.38	857,547
July 30, 2026	13.17	13.21	13.21	13.28	13.14	658,462
July 29, 2026	13.35	13.22	13.22	13.36	13.22	5,416
July 28, 2026	13.28	13.26	13.26	13.31	13.26	23,860
July 27, 2026	13.4	13.27	13.27	13.43	13.27	23,480
July 23, 2026	13.4	13.3	13.3	13.4	13.29	66,672
July 22, 2026	13.42	13.44	13.44	13.44	13.41	857,638
July 21, 2026	13.43	13.41	13.41	13.44	13.4	173,661
July 20, 2026	13.39	13.43	13.43	13.46	13.39	77,366
July 17, 2026	13.4	13.44	13.44	13.44	13.35	7,973
July 16, 2026	13.59	13.59	13.59	13.6	13.55	23,559
July 15, 2026	13.58	13.59	13.59	13.61	13.58	20,897
July 14, 2026	13.51	13.54	13.54	13.57	13.5	3,329
July 13, 2026	13.54	13.55	13.55	13.57	13.54	26,667
July 10, 2026	13.53	13.57	13.57	13.59	13.53	126,219
July 09, 2026	13.48	13.53	13.53	13.53	13.45	145,331
July 08, 2026	13.46	13.43	13.43	13.47	13.35	18,348
July 07, 2026	13.53	13.48	13.48	13.55	13.48	51,710
July 06, 2026	13.5	13.53	13.53	13.53	13.49	14,567
July 03, 2026	13.5	13.5	13.5	13.52	13.49	82,369
July 02, 2026	13.55	13.47	13.47	13.55	13.44	32,554
July 01, 2026	13.43	13.51	13.51	13.51	13.4	33,158
June 30, 2026	13.39	13.45	13.45	13.45	13.38	302,204
June 29, 2026	13.25	13.3	13.3	13.34	13.21	42,951
June 26, 2026	13.17	13.19	13.19	13.2	13.13	411,053
June 25, 2026	13.32	13.23	13.23	13.33	13.23	85,956
June 24, 2026	13.25	13.29	13.29	13.29	13.25	197,229
June 23, 2026	13.25	13.26	13.26	13.32	13.21	60,715
June 22, 2026	13.44	13.41	13.41	13.5	13.39	277,822
June 19, 2026	13.41	13.4	13.4	13.42	13.4	17,539
June 18, 2026	13.43	13.42	13.42	13.44	13.4	54,048
June 17, 2026	13.52	13.48	13.48	13.52	13.48	30,275
June 16, 2026	13.55	13.56	13.56	13.56	13.55	187,440
June 15, 2026	13.48	13.54	13.54	13.54	13.48	422,976
June 12, 2026	13.24	13.32	13.32	13.33	13.23	126,760
June 11, 2026	13.1	13.09	13.09	13.14	13.05	171,540
June 10, 2026	13.19	13.14	13.14	13.21	13.09	460,575
June 09, 2026	13.32	13.13	13.13	13.4	13.13	35,029
June 08, 2026	13.25	13.37	13.37	13.37	13.25	95,002
June 05, 2026	13.52	13.46	13.46	13.56	13.45	22,210
June 04, 2026	13.53	13.58	13.58	13.58	13.48	64,951
June 03, 2026	13.65	13.58	13.58	13.65	13.58	235,873
June 02, 2026	13.59	13.63	13.63	13.63	13.58	4,441
June 01, 2026	13.62	13.59	13.59	13.62	13.56	90,223
May 29, 2026	13.57	13.59	13.59	13.59	13.56	199,364
May 28, 2026	13.47	13.54	13.54	13.54	13.47	24,199
May 27, 2026	13.48	13.46	13.46	13.53	13.46	64,113
May 26, 2026	13.47	13.46	13.46	13.5	13.46	59,745
May 22, 2026	13.37	13.42	13.42	13.42	13.36	97,063
May 21, 2026	13.29	13.23	13.23	13.29	13.23	222,096
May 20, 2026	13.19	13.29	13.29	13.29	13.18	122,553
May 19, 2026	13.23	13.15	13.15	13.25	13.15	7,313
May 18, 2026	13.2	13.23	13.23	13.27	13.19	149,165
May 15, 2026	13.35	13.29	13.29	13.35	13.26	37,468
May 13, 2026	13.26	13.26	13.26	13.28	13.21	429,819
May 12, 2026	13.19	13.13	13.13	13.21	13.13	74,632
May 11, 2026	13.2	13.2	13.2	13.21	13.19	37,135
May 08, 2026	13.16	13.21	13.21	13.21	13.16	50,506
May 07, 2026	13.18	13.2	13.2	13.2	13.16	297,156
May 06, 2026	13	13.12	13.12	13.12	13	40,502