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 $2,736 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,583.33, while $1000 invested 1 year ago would be worth $1,110.39. This corresponds to total returns of 173.6%, 58.33%, 11.04%, respectively, with annualized returns of 14.2%, 9.62%, 11.04%.

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
November 11, 2026	13.54	13.57	13.57	13.59	13.54	41,634
November 10, 2026	13.53	13.42	13.42	13.53	13.41	114,658
November 09, 2026	13.19	13.45	13.45	13.45	13.19	123,666
November 06, 2026	13.16	13.31	13.31	13.31	13.16	175,011
November 05, 2026	13.74	13.36	13.36	13.79	13.23	430,654
November 04, 2026	13.52	13.73	13.73	13.79	13.52	79,484
November 03, 2026	13.46	13.53	13.53	13.56	13.46	190,941
November 02, 2026	13.61	13.63	13.63	13.69	13.59	54,538
October 30, 2026	13.66	13.57	13.57	13.68	13.57	65,008
October 29, 2026	13.78	13.78	13.78	13.83	13.77	138,391
October 28, 2026	13.81	13.82	13.82	13.83	13.79	107,176
October 27, 2026	13.69	13.79	13.79	13.79	13.69	90,345
October 26, 2026	13.62	13.7	13.7	13.74	13.62	181,769
October 23, 2026	13.67	13.67	13.67	13.68	13.62	203,096
October 22, 2026	13.72	13.66	13.66	13.73	13.64	494,427
October 21, 2026	13.78	13.83	13.83	13.83	13.77	137,479
October 20, 2026	13.75	13.78	13.78	13.82	13.71	186,817
October 19, 2026	13.77	13.79	13.79	13.79	13.72	53,910
October 16, 2026	13.86	13.78	13.78	13.86	13.78	31,790
October 15, 2026	13.72	13.79	13.79	13.79	13.72	204,525
October 14, 2026	13.96	13.83	13.83	13.97	13.83	79,920
October 13, 2026	13.94	13.93	13.93	13.96	13.92	33,993
October 12, 2026	13.99	13.95	13.95	13.99	13.95	12,897
October 09, 2026	13.92	13.93	13.93	13.94	13.91	400,136
October 08, 2026	13.91	13.92	13.92	13.92	13.87	311,860
October 07, 2026	13.99	13.91	13.91	13.99	13.89	26,650
October 06, 2026	13.93	14.02	14.02	14.02	13.93	60,857
October 05, 2026	13.8	13.88	13.88	13.88	13.8	9,506
October 02, 2026	13.75	13.8	13.8	13.85	13.74	65,692
October 01, 2026	13.77	13.64	13.64	13.77	13.64	67,639
September 30, 2026	13.74	13.81	13.81	13.82	13.72	411,455
September 29, 2026	13.74	13.72	13.72	13.78	13.72	245,707
September 28, 2026	13.81	13.73	13.73	13.81	13.72	207,554
September 25, 2026	13.81	13.82	13.82	13.84	13.8	35,154
September 24, 2026	13.74	13.73	13.73	13.74	13.7	121,724
September 23, 2026	13.92	13.85	13.85	13.92	13.82	197,635
September 22, 2026	13.92	13.93	13.93	13.93	13.91	85,328
September 21, 2026	13.76	13.85	13.85	13.85	13.76	8,525
September 18, 2026	13.72	13.65	13.65	13.73	13.64	253,186
September 17, 2026	13.62	13.67	13.67	13.67	13.62	52,619
September 16, 2026	13.62	13.63	13.63	13.63	13.61	26,453
September 15, 2026	13.59	13.56	13.56	13.65	13.56	35,215
September 11, 2026	13.66	13.73	13.73	13.73	13.65	55,933
September 10, 2026	13.6	13.62	13.62	13.63	13.6	74,401
September 09, 2026	13.76	13.69	13.69	13.76	13.69	15,879
September 08, 2026	13.78	13.79	13.79	13.82	13.78	62,798
September 07, 2026	13.84	13.83	13.83	13.84	13.83	657
September 04, 2026	13.9	13.85	13.85	13.9	13.85	44,499
September 03, 2026	13.75	13.89	13.89	13.89	13.73	229,987
September 02, 2026	13.78	13.7	13.7	13.78	13.66	296,191
September 01, 2026	13.79	13.72	13.72	13.8	13.69	201,705
August 31, 2026	13.83	13.78	13.78	13.83	13.77	69,428
August 28, 2026	13.88	13.94	13.94	13.94	13.86	62,999
August 27, 2026	13.83	13.86	13.86	13.86	13.82	159,765
August 26, 2026	13.77	13.78	13.78	13.78	13.76	52,024
August 25, 2026	13.77	13.77	13.77	13.81	13.74	118,852
August 24, 2026	13.74	13.74	13.74	13.75	13.72	939,805
August 21, 2026	13.72	13.75	13.75	13.76	13.72	114,841
August 20, 2026	13.85	13.77	13.77	13.85	13.74	200,679
August 19, 2026	13.8	13.84	13.84	13.88	13.79	132,922