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 £2,472.71 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,658.22, while £1000 invested 1 year ago would be worth £1,119.34. This corresponds to total returns of 147.27%, 65.82%, 11.93%, respectively, with annualized returns of 14.97%, 10.65%, 11.93%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 9.84 | 9.82 | 9.82 | 9.87 | 9.81 | 185,383 |
| October 21, 2026 | 9.9 | 9.92 | 9.92 | 9.93 | 9.87 | 105,610 |
| October 20, 2026 | 9.9 | 9.89 | 9.89 | 9.92 | 9.83 | 325,110 |
| October 19, 2026 | 9.93 | 9.94 | 9.94 | 9.95 | 9.89 | 109,169 |
| October 16, 2026 | 9.99 | 9.91 | 9.91 | 10 | 9.91 | 133,311 |
| October 15, 2026 | 9.95 | 9.99 | 9.99 | 10.01 | 9.94 | 183,676 |
| October 14, 2026 | 10.11 | 10.1 | 10.1 | 10.17 | 10.09 | 126,680 |
| October 13, 2026 | 10.13 | 10.09 | 10.09 | 10.14 | 10.08 | 59,425 |
| October 12, 2026 | 10.14 | 10.14 | 10.14 | 10.16 | 10.12 | 94,754 |
| October 09, 2026 | 10.1 | 10.11 | 10.11 | 10.13 | 10.09 | 93,557 |
| October 08, 2026 | 10.12 | 10.09 | 10.09 | 10.13 | 10.09 | 91,246 |
| October 07, 2026 | 10.14 | 10.11 | 10.11 | 10.15 | 10.08 | 14,865 |
| October 06, 2026 | 10.12 | 10.13 | 10.13 | 10.14 | 10.1 | 47,364 |
| October 05, 2026 | 10.02 | 10.08 | 10.08 | 10.1 | 10 | 47,677 |
| October 02, 2026 | 10 | 10.01 | 10.01 | 10.1 | 9.99 | 167,381 |
| October 01, 2026 | 9.97 | 9.93 | 9.93 | 9.99 | 9.91 | 178,666 |
| September 30, 2026 | 9.96 | 9.98 | 9.98 | 9.99 | 9.9 | 143,789 |
| September 29, 2026 | 10 | 9.96 | 9.96 | 10.01 | 9.94 | 108,733 |
| September 28, 2026 | 10.02 | 9.96 | 9.96 | 10.04 | 9.95 | 58,969 |
| September 25, 2026 | 10.04 | 10.02 | 10.02 | 10.08 | 9.98 | 338,880 |
| September 24, 2026 | 9.94 | 9.98 | 9.98 | 10.01 | 9.94 | 86,486 |
| September 23, 2026 | 10.04 | 10.02 | 10.02 | 10.08 | 10.01 | 273,277 |
| September 22, 2026 | 10 | 10.01 | 10.01 | 10.03 | 9.99 | 32,849 |
| September 21, 2026 | 9.88 | 9.94 | 9.94 | 9.95 | 9.87 | 63,992 |
| September 18, 2026 | 9.86 | 9.81 | 9.81 | 9.88 | 9.81 | 84,078 |
| September 17, 2026 | 9.77 | 9.82 | 9.82 | 9.83 | 9.76 | 104,760 |
| September 16, 2026 | 9.69 | 9.74 | 9.74 | 9.74 | 9.68 | 171,602 |
| September 15, 2026 | 9.69 | 9.66 | 9.66 | 9.72 | 9.64 | 106,354 |
| 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 |
AD
