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 $2,125.58 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,561.65, while $1000 invested 1 year ago would be worth $1,256.16. This corresponds to total returns of 112.56%, 56.16%, 25.62%, respectively, with annualized returns of 10.47%, 9.33%, 25.62%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 06, 2026 | 9.09 | 9.08 | 9.08 | 9.09 | 9.06 | 4,903 |
| August 05, 2026 | 9.1 | 9.09 | 9.09 | 9.1 | 9.09 | 9,708 |
| August 04, 2026 | 8.86 | 8.91 | 8.91 | 8.92 | 8.8 | 55,808 |
| August 03, 2026 | 8.92 | 8.82 | 8.82 | 8.92 | 8.78 | 1,189 |
| July 31, 2026 | 8.71 | 8.74 | 8.74 | 8.81 | 8.71 | 3,744 |
| July 30, 2026 | 8.59 | 8.77 | 8.77 | 8.77 | 8.59 | 17,297 |
| July 29, 2026 | 8.59 | 8.52 | 8.52 | 8.63 | 8.52 | 62,268 |
| July 28, 2026 | 8.57 | 8.59 | 8.59 | 8.59 | 8.51 | 34,669 |
| July 27, 2026 | 8.81 | 8.71 | 8.71 | 8.81 | 8.71 | 3,732 |
| July 24, 2026 | 8.71 | 8.74 | 8.74 | 8.74 | 8.7 | 7,061 |
| July 23, 2026 | 8.8 | 8.64 | 8.64 | 8.83 | 8.64 | 66,279 |
| July 22, 2026 | 8.76 | 8.78 | 8.78 | 8.78 | 8.73 | 6,355 |
| July 21, 2026 | 8.81 | 8.85 | 8.85 | 8.85 | 8.76 | 5,063 |
| July 20, 2026 | 8.61 | 8.67 | 8.67 | 8.67 | 8.61 | 2,298 |
| July 17, 2026 | 8.53 | 8.6 | 8.6 | 8.6 | 8.52 | 2,148 |
| July 16, 2026 | 8.84 | 8.81 | 8.81 | 8.84 | 8.79 | 5,263 |
| July 15, 2026 | 9.01 | 8.92 | 8.92 | 9.03 | 8.92 | 316 |
| July 14, 2026 | 8.87 | 9 | 9 | 9 | 8.85 | 3,415 |
| July 10, 2026 | 8.94 | 9.01 | 9.01 | 9.01 | 8.93 | 29,910 |
| July 09, 2026 | 8.82 | 8.86 | 8.86 | 8.89 | 8.76 | 40,196 |
| July 08, 2026 | 8.77 | 8.68 | 8.68 | 8.79 | 8.61 | 23,930 |
| July 07, 2026 | 8.98 | 8.88 | 8.88 | 8.98 | 8.88 | 21,035 |
| July 06, 2026 | 9.01 | 9.04 | 9.04 | 9.05 | 9 | 110,794 |
| July 03, 2026 | 9.08 | 9.02 | 9.02 | 9.08 | 9.02 | 1 |
| July 02, 2026 | 8.86 | 8.91 | 8.91 | 8.91 | 8.86 | 2 |
| July 01, 2026 | 8.88 | 8.93 | 8.93 | 8.94 | 8.88 | 83,801 |
AD
