iShares MSCI Japan CTB Enhanced ESG UCITS ETF (EEJD.L) LSE
8.94
+0.169(+1.93%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.94
+0.169(+1.93%)
Currency In USD
If you invested $1000 in iShares MSCI Japan ESG Enhanced UCITS ETF (EEJD.L) since IPO date, it would be worth $2,069.21 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,554.61, while $1000 invested 1 year ago would be worth $1,383.75. This corresponds to total returns of 106.92%, 55.46%, 38.37%, respectively, with annualized returns of 10.64%, 9.22%, 38.37%.
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 |
|---|---|---|---|---|---|---|
| May 13, 2026 | 8.9 | 8.92 | 8.92 | 8.93 | 8.89 | 19,726 |
| May 12, 2026 | 8.85 | 8.77 | 8.77 | 8.85 | 8.76 | 3,692 |
| May 11, 2026 | 8.82 | 8.85 | 8.85 | 8.85 | 8.82 | 5,701 |
| May 08, 2026 | 8.79 | 8.81 | 8.81 | 8.84 | 8.79 | 121 |
| May 07, 2026 | 8.85 | 8.75 | 8.75 | 8.86 | 8.74 | 3,293 |
| May 06, 2026 | 8.65 | 8.74 | 8.74 | 8.78 | 8.65 | 32,587 |
| May 05, 2026 | 8.46 | 8.49 | 8.49 | 8.49 | 8.43 | 1,350 |
| May 01, 2026 | 8.49 | 8.44 | 8.44 | 8.49 | 8.42 | 37,153 |
| April 30, 2026 | 8.33 | 8.45 | 8.45 | 8.45 | 8.32 | 22,200 |
| April 29, 2026 | 8.36 | 8.29 | 8.29 | 8.36 | 8.29 | 77,203 |
| April 28, 2026 | 8.48 | 8.36 | 8.36 | 8.48 | 8.36 | 194 |
| April 27, 2026 | 8.41 | 8.39 | 8.39 | 8.45 | 8.39 | 110,115 |
| April 24, 2026 | 8.29 | 8.32 | 8.32 | 8.32 | 8.27 | 22,314 |
| April 23, 2026 | 8.28 | 8.32 | 8.32 | 8.32 | 8.26 | 2,840 |
| April 22, 2026 | 8.35 | 8.32 | 8.32 | 8.35 | 8.32 | 29,554 |
| April 21, 2026 | 8.44 | 8.34 | 8.34 | 8.44 | 8.34 | 3,767 |
| April 20, 2026 | 8.5 | 8.51 | 8.51 | 8.51 | 8.45 | 70,668 |
| April 17, 2026 | 8.48 | 8.61 | 8.61 | 8.64 | 8.48 | 19,094 |
| April 16, 2026 | 8.56 | 8.49 | 8.49 | 8.56 | 8.49 | 72,908 |
| April 15, 2026 | 8.44 | 8.46 | 8.46 | 8.46 | 8.41 | 38,739 |
| April 14, 2026 | 8.38 | 8.47 | 8.47 | 8.47 | 8.37 | 12,436 |
| April 13, 2026 | 8.24 | 8.28 | 8.28 | 8.28 | 8.24 | 684 |
| April 10, 2026 | 8.27 | 8.36 | 8.36 | 8.36 | 8.27 | 91,173 |
| April 09, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.24 | 106,319 |
| April 08, 2026 | 8.43 | 8.45 | 8.45 | 8.49 | 8.43 | 52,898 |
| April 07, 2026 | 8.04 | 7.94 | 7.94 | 8.1 | 7.92 | 27,866 |
| April 02, 2026 | 7.94 | 8.02 | 8.02 | 8.08 | 7.9 | 7,862 |
| April 01, 2026 | 8.14 | 8.2 | 8.2 | 8.23 | 8.14 | 16,817 |
| March 31, 2026 | 7.67 | 7.78 | 7.78 | 7.78 | 7.67 | 2,455 |
| March 30, 2026 | 7.77 | 7.77 | 7.77 | 7.79 | 7.74 | 2,125 |
| March 27, 2026 | 7.88 | 7.71 | 7.71 | 7.88 | 7.71 | 3,786 |
| March 26, 2026 | 7.96 | 7.88 | 7.88 | 7.96 | 7.88 | 0 |
| March 25, 2026 | 8.02 | 8.02 | 8.02 | 8.03 | 7.99 | 98,218 |
| March 24, 2026 | 8.02 | 7.9 | 7.9 | 8.02 | 7.87 | 16,364 |
| March 23, 2026 | 7.44 | 7.81 | 7.81 | 7.89 | 7.44 | 40,485 |
| March 20, 2026 | 7.94 | 7.74 | 7.74 | 7.95 | 7.74 | 106,450 |
| March 19, 2026 | 7.78 | 7.84 | 7.84 | 7.84 | 7.78 | 43 |
| March 18, 2026 | 8.11 | 7.99 | 7.99 | 8.11 | 7.96 | 113,032 |
| March 17, 2026 | 7.96 | 8.03 | 8.03 | 8.03 | 7.95 | 4 |
| March 16, 2026 | 7.88 | 7.97 | 7.97 | 7.97 | 7.88 | 2 |
| March 13, 2026 | 7.9 | 7.87 | 7.87 | 7.9 | 7.87 | 3,865 |
| March 12, 2026 | 8.02 | 7.96 | 7.96 | 8.05 | 7.96 | 13,406 |
| March 11, 2026 | 8.16 | 8.05 | 8.05 | 8.16 | 8.04 | 67,610 |
| March 10, 2026 | 8.18 | 8.27 | 8.27 | 8.27 | 8.14 | 8,015 |
| March 09, 2026 | 7.88 | 7.93 | 7.93 | 7.96 | 7.86 | 26,842 |
| March 06, 2026 | 8.24 | 8 | 8 | 8.27 | 7.98 | 69,632 |
| March 05, 2026 | 8.21 | 8.09 | 8.09 | 8.32 | 8.08 | 3,094 |
| March 04, 2026 | 8.17 | 8.32 | 8.32 | 8.32 | 8.17 | 0 |
| March 03, 2026 | 8.21 | 8.04 | 8.04 | 8.21 | 8 | 41,322 |
| March 02, 2026 | 8.62 | 8.51 | 8.51 | 8.62 | 8.51 | 6,675 |
| February 27, 2026 | 8.92 | 8.81 | 8.81 | 8.92 | 8.79 | 217,641 |
| February 26, 2026 | 8.79 | 8.82 | 8.82 | 8.82 | 8.77 | 51,871 |
| February 25, 2026 | 8.7 | 8.79 | 8.79 | 8.79 | 8.7 | 13,692 |
| February 24, 2026 | 8.58 | 8.67 | 8.67 | 8.67 | 8.57 | 14,230 |
| February 23, 2026 | 8.67 | 8.66 | 8.66 | 8.7 | 8.65 | 173,722 |
| February 20, 2026 | 8.59 | 8.64 | 8.64 | 8.64 | 8.58 | 33,681 |
| February 19, 2026 | 8.67 | 8.62 | 8.62 | 8.67 | 8.62 | 7,550 |
| February 18, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 5.17M |
| February 17, 2026 | 8.64 | 8.67 | 8.67 | 8.67 | 8.64 | 35,015 |
| February 16, 2026 | 8.77 | 8.67 | 8.67 | 8.77 | 8.67 | 2 |