iShares MSCI Japan CTB Enhanced ESG UCITS ETF (EEJD.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EEJD.L Historical Return
If you invested $1000 in iShares MSCI Japan ESG Enhanced UCITS ETF (EEJD.L) since IPO date, it would be worth $2,013.31 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,447.17, while $1000 invested 1 year ago would be worth $1,151.99. This corresponds to total returns of 101.33%, 44.72%, 15.2%, respectively, with annualized returns of 9.53%, 7.67%, 15.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EEJD.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 8.81 | 8.7 | 8.7 | 8.82 | 8.7 | 36,750 |
| November 09, 2026 | 8.77 | 8.78 | 8.78 | 8.78 | 8.76 | 319,788 |
| November 06, 2026 | 8.46 | 8.54 | 8.54 | 8.54 | 8.46 | 113,059 |
| November 05, 2026 | 8.84 | 8.72 | 8.72 | 8.85 | 8.72 | 10,870 |
| November 04, 2026 | 8.9 | 8.97 | 8.97 | 8.97 | 8.9 | 40,130 |
| November 03, 2026 | 8.84 | 8.89 | 8.89 | 8.89 | 8.84 | 6,031 |
| November 02, 2026 | 8.9 | 8.95 | 8.95 | 8.96 | 8.9 | 41,044 |
| October 30, 2026 | 8.88 | 8.87 | 8.87 | 8.88 | 8.87 | 299,110 |
| October 29, 2026 | 9.02 | 9.04 | 9.04 | 9.07 | 9.02 | 12,667 |
| October 28, 2026 | 9.01 | 8.98 | 8.98 | 9.01 | 8.98 | 11,799 |
| October 27, 2026 | 8.98 | 9.06 | 9.06 | 9.06 | 8.97 | 249 |
| October 26, 2026 | 8.94 | 8.98 | 8.98 | 8.98 | 8.94 | 2,797 |
| October 23, 2026 | 8.94 | 8.95 | 8.95 | 8.95 | 8.93 | 1,448 |
| October 22, 2026 | 9 | 8.95 | 8.95 | 9 | 8.95 | 670 |
| October 21, 2026 | 9.09 | 9.08 | 9.08 | 9.09 | 9.08 | 8,685 |
| October 20, 2026 | 8.98 | 9.03 | 9.03 | 9.03 | 8.98 | 146 |
| October 19, 2026 | 9.06 | 9.04 | 9.04 | 9.06 | 9.04 | 2,186 |
| October 15, 2026 | 8.93 | 8.95 | 8.95 | 8.95 | 8.93 | 110,864 |
| October 14, 2026 | 9.17 | 9.08 | 9.08 | 9.18 | 9.08 | 3,962 |
| October 13, 2026 | 9.19 | 9.18 | 9.18 | 9.21 | 9.18 | 8,756 |
| October 12, 2026 | 9.23 | 9.19 | 9.19 | 9.23 | 9.19 | 254 |
| October 09, 2026 | 9.21 | 9.19 | 9.19 | 9.21 | 9.19 | 130,623 |
| October 08, 2026 | 9.15 | 9.19 | 9.19 | 9.2 | 9.14 | 75,898 |
| October 07, 2026 | 9.29 | 9.26 | 9.26 | 9.29 | 9.26 | 54 |
| October 06, 2026 | 9.42 | 9.44 | 9.44 | 9.44 | 9.42 | 12 |
| October 05, 2026 | 9.38 | 9.34 | 9.34 | 9.38 | 9.32 | 11 |
| October 01, 2026 | 9.28 | 9.18 | 9.18 | 9.28 | 9.18 | 15,328 |
| September 30, 2026 | 9.32 | 9.29 | 9.29 | 9.32 | 9.29 | 772 |
| September 29, 2026 | 9.14 | 9.09 | 9.09 | 9.14 | 9.09 | 216 |
| September 28, 2026 | 9.14 | 9.11 | 9.11 | 9.14 | 9.11 | 544 |
| September 25, 2026 | 9.14 | 9.18 | 9.18 | 9.21 | 9.14 | 85 |
| September 24, 2026 | 9.02 | 8.97 | 8.97 | 9.02 | 8.97 | 153,547 |
| September 23, 2026 | 9.15 | 9.16 | 9.16 | 9.16 | 9.14 | 28,538 |
| September 22, 2026 | 9.23 | 9.27 | 9.27 | 9.27 | 9.23 | 2 |
| September 21, 2026 | 9.17 | 9.2 | 9.2 | 9.2 | 9.15 | 598 |
| September 18, 2026 | 9.17 | 9.11 | 9.11 | 9.17 | 9.11 | 3 |
| September 15, 2026 | 9.13 | 9.14 | 9.14 | 9.14 | 9.13 | 4 |
| September 11, 2026 | 9.21 | 9.31 | 9.31 | 9.31 | 9.21 | 30 |
| September 10, 2026 | 9.31 | 9.15 | 9.15 | 9.31 | 9.15 | 106 |
| September 09, 2026 | 9.27 | 9.16 | 9.16 | 9.27 | 9.16 | 438 |
| September 08, 2026 | 9.33 | 9.29 | 9.29 | 9.33 | 9.29 | 254 |
| September 04, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 1,070 |
| September 03, 2026 | 9.12 | 9.26 | 9.26 | 9.26 | 9.12 | 150 |
| September 02, 2026 | 9.06 | 9.05 | 9.05 | 9.06 | 9.05 | 3,057 |
| September 01, 2026 | 9.09 | 9.03 | 9.03 | 9.15 | 8.98 | 5,866 |
| August 27, 2026 | 9.07 | 9.05 | 9.05 | 9.07 | 9.05 | 127 |
| August 26, 2026 | 9.1 | 9.05 | 9.05 | 9.1 | 9.05 | 50 |
| August 25, 2026 | 9.01 | 9.04 | 9.04 | 9.04 | 9.01 | 12,119 |
| August 24, 2026 | 8.98 | 8.95 | 8.95 | 8.98 | 8.95 | 37,172 |
| August 21, 2026 | 9.01 | 8.98 | 8.98 | 9.03 | 8.98 | 255 |
| August 20, 2026 | 9 | 8.95 | 8.95 | 9 | 8.95 | 27,800 |
| August 19, 2026 | 8.92 | 9.01 | 9.01 | 9.01 | 8.92 | 3 |
| August 18, 2026 | 9.14 | 9 | 9 | 9.14 | 9 | 12 |
| August 17, 2026 | 9.28 | 9.3 | 9.3 | 9.31 | 9.28 | 1,542 |
| August 14, 2026 | 9.34 | 9.31 | 9.31 | 9.34 | 9.31 | 23 |
| August 13, 2026 | 9.27 | 9.35 | 9.35 | 9.35 | 9.26 | 12,763 |
| August 12, 2026 | 9.3 | 9.31 | 9.31 | 9.31 | 9.3 | 397 |
| August 11, 2026 | 9.18 | 9.17 | 9.17 | 9.18 | 9.17 | 9 |
| August 10, 2026 | 9.22 | 9.16 | 9.16 | 9.23 | 9.16 | 2,738 |
| August 07, 2026 | 9.08 | 9.18 | 9.18 | 9.18 | 9.08 | 122 |
AD
