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 €2,241.44 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,615.58, while €1000 invested 1 year ago would be worth €1,183.35. This corresponds to total returns of 124.14%, 61.56%, 18.34%, respectively, with annualized returns of 11.42%, 10.06%, 18.34%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 30, 2026 | 9.72 | 9.73 | 9.73 | 9.75 | 9.7 | 95,262 |
| July 29, 2026 | 9.88 | 9.8 | 9.8 | 9.88 | 9.77 | 27,165 |
| July 28, 2026 | 9.83 | 9.86 | 9.86 | 9.86 | 9.81 | 16,824 |
| July 27, 2026 | 9.9 | 9.82 | 9.82 | 9.92 | 9.82 | 34,403 |
| July 23, 2026 | 9.87 | 9.79 | 9.79 | 9.88 | 9.79 | 4,105 |
| July 22, 2026 | 9.86 | 9.91 | 9.91 | 9.92 | 9.86 | 30,026 |
| July 21, 2026 | 9.87 | 9.89 | 9.89 | 9.9 | 9.86 | 2,034 |
| July 20, 2026 | 9.83 | 9.86 | 9.86 | 9.89 | 9.83 | 6,369 |
| July 17, 2026 | 9.82 | 9.83 | 9.83 | 9.84 | 9.79 | 19,407 |
| July 16, 2026 | 9.93 | 9.94 | 9.94 | 9.94 | 9.9 | 11,072 |
| July 15, 2026 | 9.96 | 9.95 | 9.95 | 9.97 | 9.95 | 10,169 |
| July 14, 2026 | 9.92 | 9.92 | 9.92 | 9.93 | 9.9 | 94,028 |
| July 13, 2026 | 9.94 | 9.95 | 9.95 | 9.96 | 9.93 | 17,954 |
| July 10, 2026 | 9.91 | 9.94 | 9.94 | 9.94 | 9.91 | 16,443 |
| July 09, 2026 | 9.86 | 9.9 | 9.9 | 9.9 | 9.85 | 9,164 |
| July 08, 2026 | 9.87 | 9.8 | 9.8 | 9.88 | 9.8 | 3,584 |
| July 07, 2026 | 9.92 | 9.88 | 9.88 | 9.93 | 9.88 | 127,093 |
| July 06, 2026 | 9.92 | 9.94 | 9.94 | 9.95 | 9.91 | 9,034 |
| July 03, 2026 | 9.89 | 9.89 | 9.89 | 9.9 | 9.87 | 2,937 |
| July 02, 2026 | 9.86 | 9.86 | 9.86 | 9.92 | 9.85 | 78,915 |
| July 01, 2026 | 9.85 | 9.91 | 9.91 | 9.91 | 9.84 | 9,577 |
| June 30, 2026 | 9.83 | 9.86 | 9.86 | 9.86 | 9.82 | 96,827 |
| June 29, 2026 | 9.74 | 9.76 | 9.76 | 9.78 | 9.72 | 10,332 |
| June 26, 2026 | 9.72 | 9.74 | 9.74 | 9.74 | 9.65 | 19,806 |
| June 25, 2026 | 9.81 | 9.76 | 9.76 | 9.83 | 9.76 | 71,629 |
| June 24, 2026 | 9.77 | 9.82 | 9.82 | 9.82 | 9.77 | 17,251 |
| June 23, 2026 | 9.73 | 9.76 | 9.76 | 9.79 | 9.71 | 103,804 |
| June 22, 2026 | 9.84 | 9.84 | 9.84 | 9.89 | 9.83 | 34,184 |
| June 19, 2026 | 9.82 | 9.82 | 9.82 | 9.83 | 9.8 | 41,813 |
| June 18, 2026 | 9.8 | 9.81 | 9.81 | 9.86 | 9.8 | 138,305 |
| June 17, 2026 | 9.84 | 9.85 | 9.85 | 9.85 | 9.82 | 218,102 |
| June 16, 2026 | 9.87 | 9.84 | 9.84 | 9.87 | 9.84 | 29,012 |
| June 15, 2026 | 9.84 | 9.86 | 9.86 | 9.86 | 9.82 | 37,014 |
| June 12, 2026 | 9.68 | 9.75 | 9.75 | 9.75 | 9.67 | 21,517 |
| June 11, 2026 | 9.59 | 9.6 | 9.6 | 9.63 | 9.57 | 3,537 |
| June 10, 2026 | 9.63 | 9.58 | 9.58 | 9.66 | 9.56 | 64,183 |
| June 09, 2026 | 9.73 | 9.6 | 9.6 | 9.76 | 9.59 | 75,031 |
| June 08, 2026 | 9.69 | 9.73 | 9.73 | 9.77 | 9.68 | 25,353 |
| June 05, 2026 | 9.79 | 9.79 | 9.79 | 9.82 | 9.79 | 13,961 |
| June 04, 2026 | 9.8 | 9.83 | 9.83 | 9.83 | 9.75 | 29,223 |
| June 03, 2026 | 9.88 | 9.82 | 9.82 | 9.88 | 9.82 | 43,318 |
| June 02, 2026 | 9.82 | 9.86 | 9.86 | 9.86 | 9.82 | 35,866 |
| June 01, 2026 | 9.83 | 9.82 | 9.82 | 9.83 | 9.78 | 9,237 |
| May 29, 2026 | 9.81 | 9.8 | 9.8 | 9.82 | 9.79 | 126,525 |
AD
