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 £2,456.68 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,693.23, while £1000 invested 1 year ago would be worth £1,154.2. This corresponds to total returns of 145.67%, 69.32%, 15.42%, respectively, with annualized returns of 15.13%, 11.11%, 15.42%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 9.7 | 9.75 | 9.75 | 9.76 | 9.67 | 206,658 |
| September 10, 2026 | 9.75 | 9.67 | 9.67 | 9.75 | 9.66 | 111,992 |
| September 09, 2026 | 9.75 | 9.7 | 9.7 | 9.76 | 9.69 | 168,554 |
| September 08, 2026 | 9.8 | 9.78 | 9.78 | 9.86 | 9.76 | 3,665 |
| September 07, 2026 | 9.83 | 9.79 | 9.79 | 9.89 | 9.79 | 17,153 |
| September 04, 2026 | 9.86 | 9.82 | 9.82 | 9.88 | 9.81 | 60,516 |
| September 03, 2026 | 9.78 | 9.86 | 9.86 | 9.86 | 9.78 | 132,013 |
| September 02, 2026 | 9.67 | 9.78 | 9.78 | 9.79 | 9.67 | 96,413 |
| September 01, 2026 | 9.79 | 9.74 | 9.74 | 9.84 | 9.71 | 117,940 |
| August 28, 2026 | 9.81 | 9.88 | 9.88 | 9.89 | 9.8 | 90,534 |
| August 27, 2026 | 9.78 | 9.8 | 9.8 | 9.81 | 9.76 | 146,801 |
| August 26, 2026 | 9.7 | 9.73 | 9.73 | 9.74 | 9.69 | 110,194 |
| August 25, 2026 | 9.71 | 9.7 | 9.7 | 9.73 | 9.68 | 122,870 |
| August 24, 2026 | 9.67 | 9.67 | 9.67 | 9.73 | 9.65 | 118,766 |
| August 21, 2026 | 9.65 | 9.7 | 9.7 | 9.71 | 9.65 | 29,277 |
| August 20, 2026 | 9.77 | 9.7 | 9.7 | 9.78 | 9.68 | 37,997 |
| August 19, 2026 | 9.78 | 9.78 | 9.78 | 9.8 | 9.74 | 156,329 |
| August 18, 2026 | 9.83 | 9.79 | 9.79 | 9.88 | 9.79 | 158,481 |
| August 17, 2026 | 9.92 | 9.87 | 9.87 | 9.93 | 9.87 | 24,983 |
| August 14, 2026 | 9.96 | 9.9 | 9.9 | 9.96 | 9.9 | 19,645 |
| August 13, 2026 | 9.92 | 9.94 | 9.94 | 9.97 | 9.9 | 86,091 |
| August 12, 2026 | 9.87 | 9.88 | 9.88 | 9.9 | 9.86 | 60,489 |
| August 11, 2026 | 9.89 | 9.88 | 9.88 | 9.92 | 9.88 | 68,461 |
| August 10, 2026 | 9.92 | 9.88 | 9.88 | 9.94 | 9.88 | 31,255 |
| August 07, 2026 | 9.88 | 9.91 | 9.91 | 9.92 | 9.87 | 42,835 |
| August 06, 2026 | 9.9 | 9.87 | 9.87 | 9.92 | 9.87 | 31,672 |
| August 05, 2026 | 9.93 | 9.9 | 9.9 | 9.96 | 9.89 | 32,747 |
| August 04, 2026 | 9.76 | 9.85 | 9.85 | 9.86 | 9.73 | 8,065 |
| August 03, 2026 | 9.63 | 9.7 | 9.7 | 9.71 | 9.6 | 24,721 |
| July 31, 2026 | 9.55 | 9.5 | 9.5 | 9.6 | 9.49 | 26,452 |
| July 30, 2026 | 9.47 | 9.44 | 9.44 | 9.52 | 9.43 | 16,256 |
| July 29, 2026 | 9.65 | 9.56 | 9.56 | 9.66 | 9.53 | 57,826 |
| July 28, 2026 | 9.59 | 9.63 | 9.63 | 9.64 | 9.57 | 55,772 |
| July 27, 2026 | 9.64 | 9.58 | 9.58 | 9.68 | 9.57 | 26,832 |
| July 24, 2026 | 9.57 | 9.61 | 9.61 | 9.61 | 9.56 | 30,699 |
| July 23, 2026 | 9.62 | 9.55 | 9.55 | 9.65 | 9.55 | 39,556 |
| July 22, 2026 | 9.64 | 9.67 | 9.67 | 9.68 | 9.61 | 22,095 |
| July 21, 2026 | 9.6 | 9.66 | 9.66 | 9.66 | 9.58 | 72,358 |
| July 20, 2026 | 9.55 | 9.61 | 9.61 | 9.63 | 9.55 | 20,734 |
| July 17, 2026 | 9.57 | 9.59 | 9.59 | 9.63 | 9.54 | 61,370 |
| July 16, 2026 | 9.64 | 9.68 | 9.68 | 9.68 | 9.62 | 47,193 |
| July 15, 2026 | 9.73 | 9.67 | 9.67 | 9.75 | 9.66 | 33,121 |
| July 14, 2026 | 9.7 | 9.72 | 9.72 | 9.73 | 9.66 | 42,343 |
| July 13, 2026 | 9.72 | 9.73 | 9.73 | 9.75 | 9.7 | 123,726 |
| 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 |
AD
