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 €2,204.28 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,628.45, while €1000 invested 1 year ago would be worth €1,186.3. This corresponds to total returns of 120.43%, 62.85%, 18.63%, respectively, with annualized returns of 11.26%, 10.24%, 18.63%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 9.76 | 9.78 | 9.78 | 9.78 | 9.74 | 8,331 |
| May 27, 2026 | 9.77 | 9.75 | 9.75 | 9.8 | 9.74 | 16,901 |
| May 26, 2026 | 9.77 | 9.77 | 9.77 | 9.79 | 9.76 | 32,325 |
| May 25, 2026 | 9.79 | 9.8 | 9.8 | 9.81 | 9.78 | 15,915 |
| May 22, 2026 | 9.72 | 9.75 | 9.75 | 9.75 | 9.71 | 25,758 |
| May 21, 2026 | 9.63 | 9.65 | 9.65 | 9.66 | 9.62 | 113,978 |
| May 20, 2026 | 9.56 | 9.63 | 9.63 | 9.64 | 9.56 | 106,834 |
| May 19, 2026 | 9.57 | 9.55 | 9.55 | 9.6 | 9.54 | 48,663 |
| May 18, 2026 | 9.52 | 9.55 | 9.55 | 9.59 | 9.52 | 55,437 |
| May 15, 2026 | 9.64 | 9.6 | 9.6 | 9.65 | 9.58 | 93,556 |
| May 14, 2026 | 9.59 | 9.68 | 9.68 | 9.68 | 9.59 | 862 |
| May 13, 2026 | 9.53 | 9.55 | 9.55 | 9.55 | 9.52 | 50,202 |
| May 12, 2026 | 9.46 | 9.44 | 9.44 | 9.48 | 9.43 | 179,296 |
| May 11, 2026 | 9.47 | 9.5 | 9.5 | 9.51 | 9.46 | 50,540 |
| May 08, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.46 | 59,889 |
AD
