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 £2,445.84 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 £1,791.51, while £1000 invested 1 year ago would be worth £1,257.77. This corresponds to total returns of 144.58%, 79.15%, 25.78%, respectively, with annualized returns of 15.64%, 12.36%, 25.78%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| April 15, 2026 | 8.84 | 8.87 | 8.87 | 8.88 | 8.84 | 85,308 |
| April 14, 2026 | 8.76 | 8.81 | 8.81 | 8.81 | 8.73 | 46,789 |
| April 13, 2026 | 8.69 | 8.72 | 8.72 | 8.72 | 8.66 | 88,273 |
| April 10, 2026 | 8.74 | 8.73 | 8.73 | 8.78 | 8.71 | 269,057 |
| April 09, 2026 | 8.7 | 8.7 | 8.7 | 8.71 | 8.63 | 438,476 |
| April 08, 2026 | 8.7 | 8.65 | 8.65 | 8.72 | 8.63 | 96,254 |
| April 07, 2026 | 8.56 | 8.51 | 8.51 | 8.59 | 8.48 | 196,180 |
| April 02, 2026 | 8.44 | 8.54 | 8.54 | 8.62 | 8.42 | 214,577 |
| April 01, 2026 | 8.51 | 8.51 | 8.51 | 8.53 | 8.47 | 124,632 |
| March 31, 2026 | 8.31 | 8.38 | 8.38 | 8.38 | 8.3 | 999,299 |
| March 30, 2026 | 8.27 | 8.32 | 8.32 | 8.35 | 8.26 | 584,134 |
| March 27, 2026 | 8.4 | 8.29 | 8.29 | 8.4 | 8.27 | 426,444 |
| March 26, 2026 | 8.46 | 8.41 | 8.41 | 8.48 | 8.41 | 87,606 |
| March 25, 2026 | 8.48 | 8.48 | 8.48 | 8.53 | 8.46 | 185,687 |
AD
