iShares MSCI Japan CTB Enhanced ESG UCITS ETF (EMNJ.DE) XETRA
7.71
+0.091(+1.19%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
EMNJ.DE Historical Return
If you invested €1000 in iShares MSCI Japan ESG Enhanced UCITS ETF (EMNJ.DE) since IPO date, it would be worth €1,790.02 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,587.45, while €1000 invested 1 year ago would be worth €1,316.55. This corresponds to total returns of 79%, 58.74%, 31.66%, respectively, with annualized returns of 8.37%, 9.68%, 31.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
EMNJ.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7.57 | 7.62 | 7.62 | 7.62 | 7.55 | 7,632 |
| June 01, 2026 | 7.61 | 7.59 | 7.59 | 7.61 | 7.54 | 40,951 |
| May 29, 2026 | 7.64 | 7.56 | 7.56 | 7.64 | 7.56 | 15,221 |
| May 28, 2026 | 7.5 | 7.57 | 7.57 | 7.57 | 7.48 | 30,428 |
| May 27, 2026 | 7.55 | 7.52 | 7.52 | 7.56 | 7.52 | 1,359 |
| May 26, 2026 | 7.6 | 7.6 | 7.6 | 7.62 | 7.59 | 8,943 |
| May 25, 2026 | 7.62 | 7.61 | 7.61 | 7.63 | 7.6 | 262 |
| May 22, 2026 | 7.51 | 7.53 | 7.53 | 7.53 | 7.48 | 752 |
| May 21, 2026 | 7.4 | 7.42 | 7.42 | 7.43 | 7.38 | 32,618 |
| May 20, 2026 | 7.31 | 7.43 | 7.43 | 7.43 | 7.3 | 28,472 |
| May 19, 2026 | 7.42 | 7.38 | 7.38 | 7.43 | 7.36 | 24,232 |
| May 18, 2026 | 7.36 | 7.4 | 7.4 | 7.44 | 7.36 | 114,207 |
| May 15, 2026 | 7.49 | 7.48 | 7.48 | 7.49 | 7.45 | 7,258 |
| May 14, 2026 | 7.5 | 7.55 | 7.55 | 7.55 | 7.49 | 6,008 |
| May 13, 2026 | 7.59 | 7.63 | 7.63 | 7.63 | 7.58 | 13,331 |
| May 12, 2026 | 7.5 | 7.48 | 7.48 | 7.53 | 7.48 | 36,214 |
| May 11, 2026 | 7.47 | 7.52 | 7.52 | 7.52 | 7.47 | 3,133 |
| May 08, 2026 | 7.47 | 7.49 | 7.49 | 7.5 | 7.45 | 654 |
| May 07, 2026 | 7.52 | 7.43 | 7.43 | 7.53 | 7.41 | 24,491 |
| May 06, 2026 | 7.36 | 7.44 | 7.44 | 7.46 | 7.36 | 1,785 |
| May 05, 2026 | 7.21 | 7.26 | 7.26 | 7.26 | 7.21 | 4,307 |
| May 04, 2026 | 7.25 | 7.21 | 7.21 | 7.27 | 7.16 | 41,095 |
| April 30, 2026 | 7.12 | 7.22 | 7.22 | 7.22 | 7.12 | 10,009 |
| April 29, 2026 | 7.15 | 7.09 | 7.09 | 7.15 | 7.09 | 17,967 |
| April 28, 2026 | 7.25 | 7.14 | 7.14 | 7.25 | 7.12 | 25,804 |
| April 27, 2026 | 7.16 | 7.14 | 7.14 | 7.19 | 7.14 | 76,412 |
| April 24, 2026 | 7.1 | 7.07 | 7.07 | 7.11 | 7.07 | 17,133 |
| April 23, 2026 | 7.07 | 7.11 | 7.11 | 7.12 | 7.07 | 21,796 |
| April 22, 2026 | 7.15 | 7.12 | 7.12 | 7.15 | 7.1 | 20,309 |
| April 21, 2026 | 7.16 | 7.1 | 7.1 | 7.17 | 7.1 | 21,264 |
| April 20, 2026 | 7.2 | 7.22 | 7.22 | 7.23 | 7.17 | 78,991 |
| April 17, 2026 | 7.14 | 7.31 | 7.31 | 7.31 | 7.14 | 5,618 |
| April 16, 2026 | 7.22 | 7.21 | 7.21 | 7.23 | 7.21 | 2,536 |
| April 15, 2026 | 7.16 | 7.17 | 7.17 | 7.17 | 7.14 | 28,791 |
| April 14, 2026 | 7.1 | 7.19 | 7.19 | 7.19 | 7.1 | 25,226 |
| April 13, 2026 | 7.05 | 7.08 | 7.08 | 7.08 | 7.05 | 27,662 |
| April 10, 2026 | 7.08 | 7.13 | 7.13 | 7.14 | 7.08 | 99,305 |
| April 09, 2026 | 7.07 | 7.1 | 7.1 | 7.1 | 7.05 | 27,814 |
| April 08, 2026 | 7.17 | 7.23 | 7.23 | 7.27 | 7.17 | 18,182 |
| April 07, 2026 | 6.94 | 6.86 | 6.86 | 7 | 6.85 | 20,143 |
| April 02, 2026 | 6.88 | 6.96 | 6.96 | 6.96 | 6.85 | 24,887 |
| April 01, 2026 | 7.07 | 7.09 | 7.09 | 7.09 | 7.01 | 225,272 |
| March 31, 2026 | 6.71 | 6.75 | 6.75 | 6.77 | 6.71 | 5,980 |
| March 30, 2026 | 6.75 | 6.79 | 6.79 | 6.79 | 6.74 | 14,056 |
| March 27, 2026 | 6.82 | 6.69 | 6.69 | 6.83 | 6.69 | 32,496 |
| March 26, 2026 | 6.89 | 6.84 | 6.84 | 6.89 | 6.83 | 106,082 |
| March 25, 2026 | 6.94 | 6.95 | 6.95 | 6.96 | 6.9 | 110,764 |
| March 24, 2026 | 6.82 | 6.81 | 6.81 | 6.83 | 6.8 | 22,273 |
| March 23, 2026 | 6.58 | 6.76 | 6.76 | 6.87 | 6.57 | 16,825 |
| March 20, 2026 | 6.87 | 6.68 | 6.68 | 6.89 | 6.68 | 116,101 |
| March 19, 2026 | 6.85 | 6.8 | 6.8 | 6.85 | 6.76 | 3,454 |
| March 18, 2026 | 7.02 | 6.93 | 6.93 | 7.03 | 6.92 | 126,066 |
| March 17, 2026 | 6.92 | 6.96 | 6.96 | 7 | 6.92 | 180,592 |
| March 16, 2026 | 6.88 | 6.95 | 6.95 | 6.97 | 6.88 | 3,508 |
| March 13, 2026 | 6.82 | 6.88 | 6.88 | 6.94 | 6.82 | 17,360 |
| March 12, 2026 | 6.96 | 6.92 | 6.92 | 6.97 | 6.92 | 51,105 |
| March 11, 2026 | 7.01 | 6.97 | 6.97 | 7.01 | 6.94 | 104,658 |
| March 10, 2026 | 7.06 | 7.11 | 7.11 | 7.11 | 7.03 | 116 |
| March 09, 2026 | 6.79 | 6.87 | 6.87 | 6.88 | 6.76 | 11,659 |
| March 06, 2026 | 7.08 | 6.91 | 6.91 | 7.12 | 6.89 | 271,735 |
