iShares MSCI World CTB Enhanced ESG UCITS ETF USD Inc (EMND.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EMND.DE Historical Return
If you invested €1000 in iShares MSCI World ESG Enhanced UCITS ETF (EMND.DE) since IPO date, it would be worth €2,290.99 as of October 24, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,609.49, while €1000 invested 1 year ago would be worth €1,151.98. This corresponds to total returns of 129.1%, 60.95%, 15.2%, respectively, with annualized returns of 11.47%, 9.99%, 15.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EMND.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2026 | 10.17 | 10.17 | 10.17 | 10.18 | 10.12 | 92,801 |
| October 22, 2026 | 10.19 | 10.17 | 10.17 | 10.22 | 10.16 | 193,132 |
| October 21, 2026 | 10.24 | 10.27 | 10.27 | 10.27 | 10.23 | 314,647 |
| October 20, 2026 | 10.21 | 10.22 | 10.22 | 10.24 | 10.18 | 53,842 |
| October 19, 2026 | 10.25 | 10.24 | 10.24 | 10.25 | 10.2 | 13,949 |
| October 16, 2026 | 10.28 | 10.23 | 10.23 | 10.28 | 10.23 | 22,565 |
| October 15, 2026 | 10.19 | 10.25 | 10.25 | 10.27 | 10.19 | 26,175 |
| October 14, 2026 | 10.36 | 10.33 | 10.33 | 10.37 | 10.33 | 54,094 |
| October 13, 2026 | 10.36 | 10.33 | 10.33 | 10.37 | 10.33 | 21,243 |
| October 12, 2026 | 10.36 | 10.37 | 10.37 | 10.37 | 10.36 | 202,458 |
| October 09, 2026 | 10.29 | 10.32 | 10.32 | 10.33 | 10.29 | 59,085 |
| October 08, 2026 | 10.28 | 10.27 | 10.27 | 10.3 | 10.27 | 390,819 |
| October 07, 2026 | 10.35 | 10.32 | 10.32 | 10.38 | 10.3 | 31,225 |
| October 06, 2026 | 10.34 | 10.35 | 10.35 | 10.36 | 10.32 | 89,453 |
| October 05, 2026 | 10.27 | 10.3 | 10.3 | 10.31 | 10.25 | 94,101 |
| October 02, 2026 | 10.17 | 10.21 | 10.21 | 10.24 | 10.17 | 201,005 |
| October 01, 2026 | 10.15 | 10.11 | 10.11 | 10.16 | 10.08 | 203,796 |
| September 30, 2026 | 10.14 | 10.14 | 10.14 | 10.16 | 10.11 | 146,119 |
| September 29, 2026 | 10.12 | 10.11 | 10.11 | 10.15 | 10.1 | 326,970 |
| September 28, 2026 | 10.15 | 10.11 | 10.11 | 10.16 | 10.11 | 161,408 |
| September 25, 2026 | 10.15 | 10.13 | 10.13 | 10.16 | 10.11 | 107,385 |
| September 24, 2026 | 10.08 | 10.08 | 10.08 | 10.11 | 10.07 | 63,967 |
| September 23, 2026 | 10.2 | 10.15 | 10.15 | 10.2 | 10.15 | 101,524 |
| September 22, 2026 | 10.16 | 10.17 | 10.17 | 10.18 | 10.14 | 192,733 |
| September 21, 2026 | 10.05 | 10.1 | 10.1 | 10.11 | 10.05 | 117,942 |
| September 18, 2026 | 10.03 | 9.98 | 9.98 | 10.03 | 9.97 | 177,737 |
| September 17, 2026 | 9.98 | 10 | 10 | 10.03 | 9.98 | 63,132 |
| September 16, 2026 | 9.91 | 9.93 | 9.93 | 9.93 | 9.89 | 36,892 |
| September 15, 2026 | 9.9 | 9.87 | 9.87 | 9.91 | 9.87 | 18,508 |
| September 11, 2026 | 9.9 | 9.95 | 9.95 | 9.96 | 9.9 | 22,684 |
| September 10, 2026 | 9.93 | 9.86 | 9.86 | 9.93 | 9.86 | 12,685 |
| September 09, 2026 | 9.98 | 9.91 | 9.91 | 9.98 | 9.91 | 11,281 |
| September 08, 2026 | 10.02 | 10 | 10 | 10.03 | 9.99 | 47,069 |
| September 07, 2026 | 10.05 | 10.01 | 10.01 | 10.05 | 10.01 | 3,718 |
| September 04, 2026 | 10.06 | 10.03 | 10.03 | 10.07 | 10.03 | 22,460 |
| September 03, 2026 | 9.98 | 10.06 | 10.06 | 10.06 | 9.98 | 125,036 |
| September 02, 2026 | 9.96 | 9.98 | 9.98 | 9.98 | 9.93 | 11,591 |
| September 01, 2026 | 10.03 | 9.96 | 9.96 | 10.03 | 9.95 | 20,374 |
| August 31, 2026 | 10.06 | 9.99 | 9.99 | 10.06 | 9.99 | 76,838 |
| August 28, 2026 | 10.05 | 10.1 | 10.1 | 10.11 | 10.04 | 2,888 |
| August 27, 2026 | 10.01 | 10.01 | 10.01 | 10.02 | 9.99 | 58,973 |
| August 26, 2026 | 9.98 | 9.97 | 9.97 | 9.98 | 9.96 | 5,600 |
| August 25, 2026 | 9.98 | 9.96 | 9.96 | 9.99 | 9.95 | 16,853 |
| August 24, 2026 | 9.93 | 9.93 | 9.93 | 9.95 | 9.92 | 45,352 |
| August 21, 2026 | 9.9 | 9.95 | 9.95 | 9.95 | 9.9 | 113,592 |
| August 20, 2026 | 9.97 | 9.92 | 9.92 | 9.97 | 9.92 | 93,872 |
| August 19, 2026 | 10 | 9.99 | 9.99 | 10.01 | 9.99 | 64,968 |
| August 18, 2026 | 10.07 | 10.02 | 10.02 | 10.07 | 10.02 | 89,297 |
| August 17, 2026 | 10.15 | 10.12 | 10.12 | 10.15 | 10.12 | 109,863 |
| August 14, 2026 | 10.19 | 10.13 | 10.13 | 10.19 | 10.13 | 10,503 |
| August 13, 2026 | 10.16 | 10.17 | 10.17 | 10.19 | 10.16 | 212,018 |
| August 12, 2026 | 10.14 | 10.13 | 10.13 | 10.14 | 10.13 | 64,590 |
| August 11, 2026 | 10.14 | 10.12 | 10.12 | 10.16 | 10.12 | 79,202 |
| August 10, 2026 | 10.14 | 10.13 | 10.13 | 10.14 | 10.12 | 28,052 |
| August 07, 2026 | 10.11 | 10.14 | 10.14 | 10.15 | 10.11 | 196,102 |
| August 06, 2026 | 10.1 | 10.1 | 10.1 | 10.12 | 10.1 | 49,683 |
| August 05, 2026 | 10.13 | 10.1 | 10.1 | 10.15 | 10.1 | 13,286 |
| August 04, 2026 | 9.98 | 10.06 | 10.06 | 10.06 | 9.97 | 128,415 |
| August 03, 2026 | 9.88 | 9.94 | 9.94 | 9.94 | 9.88 | 98,398 |
| July 31, 2026 | 9.83 | 9.79 | 9.79 | 9.86 | 9.79 | 16,369 |
AD
