iShares MSCI USA CTB Enhanced ESG UCITS ETF (EEDG.L) LSE
Currency In GBP
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EEDG.L Historical Return
If you invested £1000 in iShares MSCI USA ESG Enhanced UCITS ETF (EEDG.L) since IPO date, it would be worth £2,450.63 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,718.9, while £1000 invested 1 year ago would be worth £1,202.6. This corresponds to total returns of 145.06%, 71.89%, 20.26%, respectively, with annualized returns of 15.52%, 11.44%, 20.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EEDG.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 9.69 | 9.72 | 9.72 | 9.74 | 9.64 | 170,656 |
| July 09, 2026 | 9.65 | 9.69 | 9.69 | 9.7 | 9.64 | 34,858 |
| July 08, 2026 | 9.66 | 9.59 | 9.59 | 9.69 | 9.59 | 41,241 |
| July 07, 2026 | 9.71 | 9.67 | 9.67 | 9.74 | 9.67 | 41,750 |
| July 06, 2026 | 9.72 | 9.74 | 9.74 | 9.75 | 9.7 | 66,133 |
| July 03, 2026 | 9.71 | 9.7 | 9.7 | 9.72 | 9.68 | 8,914 |
| July 02, 2026 | 9.78 | 9.67 | 9.67 | 9.78 | 9.64 | 115,449 |
| July 01, 2026 | 9.74 | 9.78 | 9.78 | 9.79 | 9.7 | 26,329 |
| June 30, 2026 | 9.71 | 9.74 | 9.74 | 9.76 | 9.7 | 1.57M |
| June 29, 2026 | 9.62 | 9.65 | 9.65 | 9.68 | 9.59 | 82,272 |
| June 26, 2026 | 9.6 | 9.62 | 9.62 | 9.62 | 9.53 | 45,368 |
| June 25, 2026 | 9.7 | 9.62 | 9.62 | 9.73 | 9.58 | 578,748 |
| June 24, 2026 | 9.66 | 9.72 | 9.72 | 9.74 | 9.64 | 74,242 |
| June 23, 2026 | 9.61 | 9.64 | 9.64 | 9.69 | 9.59 | 82,843 |
| June 22, 2026 | 9.77 | 9.71 | 9.71 | 9.8 | 9.7 | 37,260 |
| June 19, 2026 | 9.75 | 9.76 | 9.76 | 9.77 | 9.72 | 44,343 |
| June 18, 2026 | 9.69 | 9.74 | 9.74 | 9.78 | 9.67 | 168,929 |
| June 17, 2026 | 9.71 | 9.7 | 9.7 | 9.74 | 9.68 | 125,908 |
| June 16, 2026 | 9.76 | 9.72 | 9.72 | 9.77 | 9.72 | 104,723 |
| June 15, 2026 | 9.68 | 9.74 | 9.74 | 9.74 | 9.67 | 50,969 |
| June 12, 2026 | 9.53 | 9.6 | 9.6 | 9.61 | 9.49 | 106,226 |
| June 11, 2026 | 9.45 | 9.44 | 9.44 | 9.51 | 9.42 | 35,805 |
| June 10, 2026 | 9.51 | 9.45 | 9.45 | 9.54 | 9.43 | 157,657 |
| June 09, 2026 | 9.61 | 9.45 | 9.45 | 9.66 | 9.45 | 105,370 |
| June 08, 2026 | 9.6 | 9.64 | 9.64 | 9.68 | 9.58 | 90,781 |
| June 05, 2026 | 9.71 | 9.69 | 9.69 | 9.73 | 9.67 | 297,572 |
| June 04, 2026 | 9.71 | 9.75 | 9.75 | 9.75 | 9.66 | 182,015 |
| June 03, 2026 | 9.79 | 9.74 | 9.74 | 9.79 | 9.74 | 466,736 |
| June 02, 2026 | 9.73 | 9.77 | 9.77 | 9.77 | 9.71 | 35,121 |
| June 01, 2026 | 9.75 | 9.73 | 9.73 | 9.77 | 9.72 | 167,779 |
| May 29, 2026 | 9.75 | 9.73 | 9.73 | 9.77 | 9.71 | 311,763 |
| May 28, 2026 | 9.68 | 9.72 | 9.72 | 9.73 | 9.67 | 33,143 |
| May 27, 2026 | 9.67 | 9.67 | 9.67 | 9.72 | 9.65 | 104,798 |
| May 26, 2026 | 9.65 | 9.66 | 9.66 | 9.68 | 9.63 | 185,404 |
| May 22, 2026 | 9.62 | 9.64 | 9.64 | 9.64 | 9.59 | 336,715 |
| May 21, 2026 | 9.54 | 9.55 | 9.55 | 9.57 | 9.52 | 500,064 |
| May 20, 2026 | 9.5 | 9.52 | 9.52 | 9.54 | 9.48 | 189,718 |
| May 19, 2026 | 9.54 | 9.46 | 9.46 | 9.55 | 9.46 | 48,926 |
| May 18, 2026 | 9.53 | 9.52 | 9.52 | 9.59 | 9.52 | 97,807 |
| May 15, 2026 | 9.65 | 9.63 | 9.63 | 9.65 | 9.58 | 110,468 |
| May 14, 2026 | 9.52 | 9.61 | 9.61 | 9.62 | 9.51 | 359,399 |
| May 13, 2026 | 9.45 | 9.46 | 9.46 | 9.48 | 9.42 | 70,263 |
| May 12, 2026 | 9.39 | 9.37 | 9.37 | 9.43 | 9.36 | 397,828 |
| May 11, 2026 | 9.37 | 9.38 | 9.38 | 9.39 | 9.34 | 87,225 |
| May 08, 2026 | 9.35 | 9.36 | 9.36 | 9.37 | 9.33 | 44,299 |
| May 07, 2026 | 9.35 | 9.34 | 9.34 | 9.36 | 9.28 | 497,808 |
| May 06, 2026 | 9.23 | 9.31 | 9.31 | 9.32 | 9.22 | 73,674 |
| May 05, 2026 | 9.2 | 9.22 | 9.22 | 9.23 | 9.19 | 289,083 |
| May 01, 2026 | 9.15 | 9.18 | 9.18 | 9.22 | 9.15 | 186,277 |
| April 30, 2026 | 9.11 | 9.11 | 9.11 | 9.21 | 9.08 | 518,292 |
| April 29, 2026 | 9.13 | 9.11 | 9.11 | 9.14 | 9.1 | 128,056 |
| April 28, 2026 | 9.15 | 9.09 | 9.09 | 9.16 | 9.09 | 174,667 |
| April 27, 2026 | 9.12 | 9.1 | 9.1 | 9.12 | 9.09 | 141,658 |
| April 24, 2026 | 9.11 | 9.12 | 9.12 | 9.14 | 9.09 | 152,571 |
| April 23, 2026 | 9.08 | 9.12 | 9.12 | 9.13 | 9.04 | 192,993 |
| April 22, 2026 | 9.06 | 9.08 | 9.08 | 9.09 | 9.04 | 36,071 |
| April 21, 2026 | 9.08 | 9.04 | 9.04 | 9.11 | 9.03 | 67,427 |
| April 20, 2026 | 9.04 | 9.05 | 9.05 | 9.07 | 9.02 | 222,612 |
| April 17, 2026 | 8.98 | 9.06 | 9.06 | 9.06 | 8.97 | 205,108 |
| April 16, 2026 | 8.93 | 8.96 | 8.96 | 8.96 | 8.92 | 90,752 |
AD
