iShares MSCI EM CTB Enhanced ESG UCITS ETF USD Inc (EEDM.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EEDM.L Historical Return
If you invested $1000 in iShares MSCI EM ESG Enhanced UCITS ETF (EEDM.L) since IPO date, it would be worth $1,879.82 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,425.85, while $1000 invested 1 year ago would be worth $1,307.96. This corresponds to total returns of 87.98%, 42.59%, 30.8%, respectively, with annualized returns of 9.6%, 7.36%, 30.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EEDM.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 8.47 | 8.32 | 8.32 | 8.47 | 8.31 | 91,303 |
| September 09, 2026 | 8.52 | 8.45 | 8.45 | 8.52 | 8.43 | 35,124 |
| September 08, 2026 | 8.46 | 8.5 | 8.5 | 8.53 | 8.43 | 42,442 |
| September 07, 2026 | 8.51 | 8.48 | 8.48 | 8.51 | 8.48 | 26,251 |
| September 04, 2026 | 8.36 | 8.44 | 8.44 | 8.44 | 8.35 | 45,965 |
| September 03, 2026 | 8.25 | 8.31 | 8.31 | 8.31 | 8.23 | 63,592 |
| September 02, 2026 | 8.21 | 8.28 | 8.28 | 8.28 | 8.21 | 4,507 |
| September 01, 2026 | 8.38 | 8.32 | 8.32 | 8.4 | 8.28 | 45,410 |
| August 28, 2026 | 8.37 | 8.35 | 8.35 | 8.38 | 8.32 | 255,550 |
| August 27, 2026 | 8.37 | 8.33 | 8.33 | 8.37 | 8.33 | 47,026 |
| August 26, 2026 | 8.38 | 8.33 | 8.33 | 8.38 | 8.33 | 32,934 |
| August 25, 2026 | 8.27 | 8.32 | 8.32 | 8.32 | 8.27 | 14,239 |
| August 24, 2026 | 8.25 | 8.2 | 8.2 | 8.28 | 8.2 | 50,153 |
| August 21, 2026 | 8.37 | 8.33 | 8.33 | 8.38 | 8.32 | 45,014 |
| August 20, 2026 | 8.28 | 8.25 | 8.25 | 8.28 | 8.16 | 41,277 |
| August 19, 2026 | 8.14 | 8.21 | 8.21 | 8.25 | 8.14 | 114,460 |
| August 18, 2026 | 8.24 | 8.11 | 8.11 | 8.25 | 8.11 | 41,257 |
| August 17, 2026 | 8.36 | 8.4 | 8.4 | 8.4 | 8.34 | 31,593 |
| August 14, 2026 | 8.24 | 8.25 | 8.25 | 8.3 | 8.24 | 98,296 |
| August 13, 2026 | 8.21 | 8.26 | 8.26 | 8.28 | 8.19 | 96,933 |
| August 12, 2026 | 8.16 | 8.23 | 8.23 | 8.25 | 8.16 | 22,918 |
| August 11, 2026 | 8.08 | 8.12 | 8.12 | 8.13 | 8.07 | 25,877 |
| August 10, 2026 | 8.12 | 8.08 | 8.08 | 8.13 | 8.06 | 26,014 |
| August 07, 2026 | 8.05 | 8.11 | 8.11 | 8.16 | 8.05 | 31,877 |
| August 06, 2026 | 8.04 | 8.09 | 8.09 | 8.09 | 8 | 59,410 |
| August 05, 2026 | 8.15 | 8.17 | 8.17 | 8.18 | 8.12 | 80,459 |
| August 04, 2026 | 8 | 8.13 | 8.13 | 8.13 | 7.99 | 31,841 |
| August 03, 2026 | 8 | 7.91 | 7.91 | 8 | 7.85 | 50,485 |
| July 31, 2026 | 8.07 | 7.9 | 7.9 | 8.08 | 7.87 | 272,345 |
| July 30, 2026 | 7.53 | 7.79 | 7.79 | 7.79 | 7.51 | 173,293 |
| July 29, 2026 | 7.6 | 7.55 | 7.55 | 7.65 | 7.54 | 60,972 |
| July 28, 2026 | 7.67 | 7.71 | 7.71 | 7.71 | 7.6 | 222,160 |
| July 27, 2026 | 7.96 | 7.79 | 7.79 | 7.96 | 7.77 | 48,144 |
| July 24, 2026 | 7.9 | 7.88 | 7.88 | 7.92 | 7.82 | 89,525 |
| July 23, 2026 | 8.09 | 7.92 | 7.92 | 8.1 | 7.92 | 165,731 |
| July 22, 2026 | 7.97 | 8.04 | 8.04 | 8.04 | 7.94 | 73,784 |
| July 21, 2026 | 8.03 | 8.06 | 8.06 | 8.07 | 8 | 41,192 |
| July 20, 2026 | 7.8 | 7.89 | 7.89 | 7.93 | 7.79 | 84,363 |
| July 17, 2026 | 7.71 | 7.8 | 7.8 | 7.8 | 7.64 | 91,679 |
| July 16, 2026 | 8.05 | 7.95 | 7.95 | 8.05 | 7.91 | 73,986 |
| July 15, 2026 | 8.15 | 8.05 | 8.05 | 8.16 | 8.05 | 122,604 |
| July 14, 2026 | 7.96 | 8.1 | 8.1 | 8.1 | 7.96 | 77,413 |
| July 13, 2026 | 7.99 | 8.03 | 8.03 | 8.05 | 7.99 | 140,914 |
| July 10, 2026 | 8.23 | 8.25 | 8.25 | 8.26 | 8.18 | 27,410 |
| July 09, 2026 | 8.14 | 8.23 | 8.23 | 8.24 | 8.13 | 44,718 |
| July 08, 2026 | 8.09 | 8.02 | 8.02 | 8.13 | 7.94 | 58,516 |
| July 07, 2026 | 8.17 | 8.06 | 8.06 | 8.18 | 8.06 | 55,211 |
| July 06, 2026 | 8.31 | 8.35 | 8.35 | 8.35 | 8.29 | 91,369 |
| July 03, 2026 | 8.33 | 8.35 | 8.35 | 8.35 | 8.3 | 15,050 |
| July 02, 2026 | 8.1 | 8.12 | 8.12 | 8.29 | 8.1 | 123,829 |
| July 01, 2026 | 8.29 | 8.28 | 8.28 | 8.31 | 8.26 | 42,970 |
| June 30, 2026 | 8.35 | 8.42 | 8.42 | 8.43 | 8.31 | 207,094 |
| June 29, 2026 | 8.3 | 8.24 | 8.24 | 8.31 | 8.15 | 144,271 |
| June 26, 2026 | 8.24 | 8.31 | 8.31 | 8.31 | 8.17 | 115,744 |
| June 25, 2026 | 8.48 | 8.38 | 8.38 | 8.51 | 8.32 | 317,098 |
| June 24, 2026 | 8.37 | 8.31 | 8.31 | 8.37 | 8.3 | 317,270 |
| June 23, 2026 | 8.36 | 8.34 | 8.34 | 8.37 | 8.3 | 57,921 |
| 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 |
AD
