iShares MSCI EM CTB Enhanced ESG UCITS ETF (EEDM.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in iShares MSCI EM ESG Enhanced UCITS ETF (EEDM.L) since IPO date, it would be worth $1,970.18 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 $1,438.13, while $1000 invested 1 year ago would be worth $1,541.58. This corresponds to total returns of 97.02%, 43.81%, 54.16%, respectively, with annualized returns of 10.7%, 7.53%, 54.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 8.73 | 8.79 | 8.79 | 8.83 | 8.73 | 109,839 |
| June 19, 2026 | 8.65 | 8.64 | 8.64 | 8.67 | 8.64 | 15,700 |
| June 18, 2026 | 8.67 | 8.71 | 8.71 | 8.74 | 8.63 | 95,722 |
| June 17, 2026 | 8.67 | 8.69 | 8.69 | 8.69 | 8.64 | 74,156 |
| June 16, 2026 | 8.63 | 8.58 | 8.58 | 8.68 | 8.57 | 102,937 |
| June 15, 2026 | 8.6 | 8.67 | 8.67 | 8.68 | 8.58 | 56,154 |
| June 12, 2026 | 8.3 | 8.43 | 8.43 | 8.43 | 8.26 | 255,980 |
| June 11, 2026 | 7.95 | 8.11 | 8.11 | 8.17 | 7.95 | 131,183 |
| June 10, 2026 | 8.12 | 8.06 | 8.06 | 8.19 | 7.97 | 160,513 |
| June 09, 2026 | 8.3 | 8.08 | 8.08 | 8.34 | 8.08 | 348,931 |
| June 08, 2026 | 8.01 | 8.13 | 8.13 | 8.19 | 8.01 | 308,180 |
| June 05, 2026 | 8.32 | 8.15 | 8.15 | 8.36 | 8.15 | 83,865 |
| June 04, 2026 | 8.52 | 8.49 | 8.49 | 8.53 | 8.41 | 149,166 |
| June 03, 2026 | 8.69 | 8.62 | 8.62 | 8.72 | 8.6 | 53,034 |
| June 02, 2026 | 8.66 | 8.74 | 8.74 | 8.74 | 8.66 | 44,590 |
| June 01, 2026 | 8.64 | 8.63 | 8.63 | 8.65 | 8.56 | 105,223 |
| May 29, 2026 | 8.5 | 8.47 | 8.47 | 8.53 | 8.47 | 600,564 |
| May 28, 2026 | 8.32 | 8.45 | 8.45 | 8.47 | 8.3 | 130,639 |
| May 27, 2026 | 8.43 | 8.41 | 8.41 | 8.54 | 8.41 | 36,604 |
| May 26, 2026 | 8.34 | 8.38 | 8.38 | 8.41 | 8.3 | 212,862 |
| May 22, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.1 | 96,619 |
| May 21, 2026 | 8.07 | 8.02 | 8.02 | 8.11 | 8.02 | 274,378 |
| May 20, 2026 | 7.9 | 8.03 | 8.03 | 8.04 | 7.89 | 149,739 |
| May 19, 2026 | 7.94 | 7.87 | 7.87 | 7.96 | 7.81 | 140,309 |
| May 18, 2026 | 8.01 | 7.99 | 7.99 | 8.12 | 7.98 | 253,059 |
| May 15, 2026 | 8.07 | 8.04 | 8.04 | 8.11 | 7.98 | 74,622 |
| May 14, 2026 | 8.28 | 8.3 | 8.3 | 8.31 | 8.24 | 49,444 |
| May 13, 2026 | 8.23 | 8.26 | 8.26 | 8.26 | 8.16 | 333,777 |
| May 12, 2026 | 8.19 | 8.03 | 8.03 | 8.19 | 8.02 | 133,567 |
| May 11, 2026 | 8.31 | 8.37 | 8.37 | 8.37 | 8.3 | 10,512 |
| May 08, 2026 | 8.27 | 8.29 | 8.29 | 8.29 | 8.24 | 19,698 |
| May 07, 2026 | 8.34 | 8.29 | 8.29 | 8.36 | 8.27 | 579,729 |
| May 06, 2026 | 8.16 | 8.28 | 8.28 | 8.31 | 8.15 | 91,788 |
| May 05, 2026 | 7.9 | 8.05 | 8.05 | 8.05 | 7.9 | 31,902 |
| May 01, 2026 | 7.87 | 7.92 | 7.92 | 7.95 | 7.84 | 100,111 |
| April 30, 2026 | 7.7 | 7.8 | 7.8 | 7.8 | 7.69 | 69,429 |
| April 29, 2026 | 7.78 | 7.75 | 7.75 | 7.82 | 7.73 | 29,661 |
| April 28, 2026 | 7.78 | 7.7 | 7.7 | 7.81 | 7.69 | 85,542 |
| April 27, 2026 | 7.88 | 7.83 | 7.83 | 7.89 | 7.83 | 9,278 |
| April 24, 2026 | 7.76 | 7.82 | 7.82 | 7.83 | 7.74 | 26,569 |
| April 23, 2026 | 7.69 | 7.75 | 7.75 | 7.76 | 7.68 | 32,790 |
| April 22, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.74 | 83,894 |
| April 21, 2026 | 7.83 | 7.75 | 7.75 | 7.85 | 7.74 | 58,684 |
| April 20, 2026 | 7.76 | 7.79 | 7.79 | 7.8 | 7.73 | 59,112 |
| April 17, 2026 | 7.7 | 7.88 | 7.88 | 7.91 | 7.7 | 258,103 |
| April 16, 2026 | 7.76 | 7.73 | 7.73 | 7.76 | 7.68 | 73,366 |
| April 15, 2026 | 7.66 | 7.69 | 7.69 | 7.69 | 7.63 | 72,321 |
| April 14, 2026 | 7.59 | 7.65 | 7.65 | 7.65 | 7.59 | 30,723 |
| April 13, 2026 | 7.4 | 7.44 | 7.44 | 7.46 | 7.39 | 72,541 |
| April 10, 2026 | 7.45 | 7.48 | 7.48 | 7.49 | 7.45 | 21,659 |
| April 09, 2026 | 7.38 | 7.4 | 7.4 | 7.4 | 7.34 | 63,586 |
| April 08, 2026 | 7.42 | 7.42 | 7.42 | 7.51 | 7.41 | 65,890 |
| April 07, 2026 | 7.06 | 6.97 | 6.97 | 7.09 | 6.97 | 11,160 |
| April 02, 2026 | 6.9 | 6.96 | 6.96 | 6.98 | 6.82 | 20,320 |
| April 01, 2026 | 7.08 | 7.09 | 7.09 | 7.11 | 6.87 | 198,702 |
| March 31, 2026 | 6.7 | 6.81 | 6.81 | 6.84 | 6.69 | 528,784 |
| March 30, 2026 | 6.83 | 6.78 | 6.78 | 6.83 | 6.76 | 46,212 |
| March 27, 2026 | 6.9 | 6.81 | 6.81 | 6.9 | 6.8 | 24,291 |
| March 26, 2026 | 6.99 | 6.89 | 6.89 | 6.99 | 6.89 | 74,517 |
| March 25, 2026 | 7.11 | 7.1 | 7.1 | 7.11 | 7.08 | 205,272 |