iShares MSCI Japan CTB Enhanced ESG UCITS ETF (EMNJ.DE) XETRA
Currency In EUR
AD
- 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 €1,859.16 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,574.26, while €1000 invested 1 year ago would be worth €1,246.19. This corresponds to total returns of 85.92%, 57.43%, 24.62%, respectively, with annualized returns of 8.47%, 9.49%, 24.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EMNJ.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 8.07 | 8.1 | 8.1 | 8.1 | 8.07 | 10,721 |
| October 20, 2026 | 8 | 8.04 | 8.04 | 8.04 | 7.95 | 624 |
| October 19, 2026 | 8.07 | 8.06 | 8.06 | 8.07 | 8.04 | 9,380 |
| October 16, 2026 | 8.09 | 8.06 | 8.06 | 8.13 | 8.06 | 16,158 |
| October 15, 2026 | 7.98 | 8.03 | 8.03 | 8.03 | 7.95 | 64,975 |
| October 14, 2026 | 8.18 | 8.16 | 8.16 | 8.2 | 8.16 | 6,349 |
| October 13, 2026 | 8.2 | 8.2 | 8.2 | 8.23 | 8.2 | 9,108 |
| October 12, 2026 | 8.24 | 8.24 | 8.24 | 8.27 | 8.24 | 1,467 |
| October 09, 2026 | 8.21 | 8.23 | 8.23 | 8.24 | 8.21 | 139,700 |
| October 08, 2026 | 8.2 | 8.19 | 8.19 | 8.24 | 8.17 | 67,347 |
| October 07, 2026 | 8.3 | 8.28 | 8.28 | 8.33 | 8.26 | 7,392 |
| October 06, 2026 | 8.39 | 8.37 | 8.37 | 8.4 | 8.37 | 8,481 |
| October 05, 2026 | 8.37 | 8.34 | 8.34 | 8.37 | 8.33 | 8,565 |
| October 02, 2026 | 8.21 | 8.28 | 8.28 | 8.31 | 8.21 | 67,213 |
| October 01, 2026 | 8.19 | 8.15 | 8.15 | 8.19 | 8.14 | 68,541 |
| September 30, 2026 | 8.19 | 8.17 | 8.17 | 8.19 | 8.15 | 1,251 |
| September 29, 2026 | 8.01 | 8.04 | 8.04 | 8.04 | 8.01 | 13,868 |
| September 28, 2026 | 8.03 | 8.02 | 8.02 | 8.06 | 8.02 | 2,382 |
| September 25, 2026 | 8.04 | 8.07 | 8.07 | 8.07 | 8.03 | 36 |
| September 24, 2026 | 7.91 | 7.89 | 7.89 | 7.95 | 7.89 | 15,348 |
| September 23, 2026 | 8.09 | 8.04 | 8.04 | 8.11 | 8.03 | 8,830 |
| September 22, 2026 | 8.05 | 8.09 | 8.09 | 8.11 | 8.05 | 3,434 |
| September 21, 2026 | 7.99 | 8.04 | 8.04 | 8.04 | 7.99 | 4,034 |
| September 18, 2026 | 7.98 | 7.95 | 7.95 | 7.98 | 7.92 | 25,079 |
| September 17, 2026 | 8.03 | 8.05 | 8.05 | 8.06 | 8.03 | 9,107 |
| September 16, 2026 | 7.95 | 8.01 | 8.01 | 8.01 | 7.92 | 13,797 |
| September 15, 2026 | 7.92 | 7.93 | 7.93 | 7.95 | 7.91 | 7,848 |
| September 11, 2026 | 7.94 | 8.02 | 8.02 | 8.03 | 7.94 | 13,029 |
| September 10, 2026 | 7.98 | 7.87 | 7.87 | 7.98 | 7.87 | 2,032 |
| September 09, 2026 | 7.98 | 7.91 | 7.91 | 7.99 | 7.91 | 2,030 |
| September 08, 2026 | 8.03 | 7.99 | 7.99 | 8.03 | 7.98 | 37,460 |
| September 07, 2026 | 8.04 | 8.04 | 8.04 | 8.05 | 8.02 | 15,724 |
| September 04, 2026 | 7.91 | 7.99 | 7.99 | 7.99 | 7.91 | 12,309 |
| September 03, 2026 | 7.89 | 7.96 | 7.96 | 7.96 | 7.87 | 7,330 |
| September 02, 2026 | 7.76 | 7.8 | 7.8 | 7.82 | 7.7 | 4,214 |
| September 01, 2026 | 7.88 | 7.8 | 7.8 | 7.88 | 7.75 | 17,403 |
| August 31, 2026 | 7.9 | 7.81 | 7.81 | 7.9 | 7.81 | 22,023 |
| August 28, 2026 | 7.87 | 7.86 | 7.86 | 7.89 | 7.86 | 39 |
| August 27, 2026 | 7.79 | 7.77 | 7.77 | 7.8 | 7.76 | 7,337 |
| August 26, 2026 | 7.8 | 7.77 | 7.77 | 7.81 | 7.77 | 4,699 |
| August 25, 2026 | 7.75 | 7.74 | 7.74 | 7.76 | 7.74 | 7,388 |
| August 24, 2026 | 7.7 | 7.68 | 7.68 | 7.72 | 7.65 | 2,428 |
| August 21, 2026 | 7.69 | 7.7 | 7.7 | 7.71 | 7.69 | 729 |
| August 20, 2026 | 7.69 | 7.64 | 7.64 | 7.7 | 7.6 | 1,866 |
| August 19, 2026 | 7.66 | 7.71 | 7.71 | 7.74 | 7.66 | 14,748 |
| August 18, 2026 | 7.89 | 7.76 | 7.76 | 7.89 | 7.76 | 111 |
| August 17, 2026 | 8.01 | 8.03 | 8.03 | 8.03 | 7.97 | 7,633 |
| August 14, 2026 | 8.06 | 8.04 | 8.04 | 8.07 | 8.03 | 25,690 |
| August 13, 2026 | 8.05 | 8.11 | 8.11 | 8.13 | 8.04 | 36,139 |
| August 12, 2026 | 7.97 | 8.06 | 8.06 | 8.06 | 7.97 | 42,242 |
| August 11, 2026 | 7.95 | 7.96 | 7.96 | 8 | 7.95 | 29 |
| August 10, 2026 | 7.96 | 7.93 | 7.93 | 7.97 | 7.93 | 17 |
| August 07, 2026 | 7.89 | 7.93 | 7.93 | 7.95 | 7.87 | 3,336 |
| August 06, 2026 | 7.86 | 7.89 | 7.89 | 7.89 | 7.85 | 16,746 |
| August 05, 2026 | 7.85 | 7.87 | 7.87 | 7.88 | 7.85 | 7,912 |
| August 04, 2026 | 7.7 | 7.75 | 7.75 | 7.75 | 7.65 | 42,416 |
| August 03, 2026 | 7.72 | 7.67 | 7.67 | 7.74 | 7.61 | 1,656 |
| July 31, 2026 | 7.62 | 7.62 | 7.62 | 7.69 | 7.59 | 8,581 |
| July 30, 2026 | 7.43 | 7.63 | 7.63 | 7.63 | 7.43 | 27,827 |
| July 29, 2026 | 7.54 | 7.49 | 7.49 | 7.59 | 7.49 | 2,193 |
AD
