iShares MSCI EMU CTB Enhanced ESG UCITS ETF (EMUD.L) LSE
7.78
+0.0985(+1.28%)
Currency In GBP
- General
- Statistics
- Historical Data
- Profile
- Financials
EMUD.L Historical Return
If you invested £1000 in iShares MSCI EMU ESG Enhanced UCITS ETF (EMUD.L) since IPO date, it would be worth £1,916.5 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 £1,641.56, while £1000 invested 1 year ago would be worth £1,217.68. This corresponds to total returns of 91.65%, 64.16%, 21.77%, respectively, with annualized returns of 9.4%, 10.41%, 21.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
EMUD.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7.78 | 7.78 | 7.78 | 7.79 | 7.77 | 1,308 |
| June 01, 2026 | 7.72 | 7.68 | 7.68 | 7.74 | 7.67 | 274,815 |
| May 29, 2026 | 7.75 | 7.72 | 7.72 | 7.76 | 7.72 | 18,882 |
| May 28, 2026 | 7.7 | 7.71 | 7.71 | 7.71 | 7.68 | 8,877 |
| May 27, 2026 | 7.78 | 7.74 | 7.74 | 7.78 | 7.73 | 5,768 |
| May 26, 2026 | 7.76 | 7.7 | 7.7 | 7.76 | 7.7 | 28,572 |
| May 22, 2026 | 7.63 | 7.64 | 7.64 | 7.66 | 7.61 | 5,248 |
| May 21, 2026 | 7.57 | 7.58 | 7.58 | 7.61 | 7.57 | 8 |
| May 20, 2026 | 7.49 | 7.57 | 7.57 | 7.57 | 7.48 | 49,027 |
| May 19, 2026 | 7.47 | 7.43 | 7.43 | 7.47 | 7.43 | 1 |
| May 18, 2026 | 7.39 | 7.43 | 7.43 | 7.43 | 7.38 | 18,812 |
| May 15, 2026 | 7.5 | 7.45 | 7.45 | 7.5 | 7.42 | 19,553 |
| May 14, 2026 | 7.48 | 7.52 | 7.52 | 7.52 | 7.48 | 64,991 |
| May 13, 2026 | 7.43 | 7.42 | 7.42 | 7.43 | 7.41 | 142 |
| May 12, 2026 | 7.41 | 7.37 | 7.37 | 7.42 | 7.37 | 581 |
| May 11, 2026 | 7.45 | 7.43 | 7.43 | 7.45 | 7.43 | 28,693 |
| May 08, 2026 | 7.49 | 7.44 | 7.44 | 7.49 | 7.44 | 661 |
| May 07, 2026 | 7.6 | 7.51 | 7.51 | 7.6 | 7.51 | 7,121 |
| May 06, 2026 | 7.45 | 7.58 | 7.58 | 7.6 | 7.45 | 11,554 |
| May 05, 2026 | 7.24 | 7.37 | 7.37 | 7.37 | 7.24 | 8,185 |
| May 01, 2026 | 7.39 | 7.4 | 7.4 | 7.4 | 7.34 | 90 |
| April 30, 2026 | 7.25 | 7.36 | 7.36 | 7.36 | 7.23 | 15,560 |
| April 29, 2026 | 7.31 | 7.3 | 7.3 | 7.32 | 7.3 | 32,640 |
| April 28, 2026 | 7.36 | 7.34 | 7.34 | 7.36 | 7.33 | 3,038 |
| April 27, 2026 | 7.37 | 7.35 | 7.35 | 7.39 | 7.35 | 20,296 |
| April 24, 2026 | 7.37 | 7.37 | 7.37 | 7.39 | 7.33 | 13,656 |
| April 23, 2026 | 7.39 | 7.4 | 7.4 | 7.4 | 7.36 | 21,431 |
| April 22, 2026 | 7.5 | 7.42 | 7.42 | 7.5 | 7.42 | 8,250 |
| April 21, 2026 | 7.57 | 7.49 | 7.49 | 7.57 | 7.49 | 2 |
| April 20, 2026 | 7.53 | 7.54 | 7.54 | 7.55 | 7.53 | 32 |
| April 17, 2026 | 7.47 | 7.61 | 7.61 | 7.61 | 7.47 | 24,016 |
| April 16, 2026 | 7.48 | 7.46 | 7.46 | 7.5 | 7.46 | 6,864 |
| April 15, 2026 | 7.49 | 7.46 | 7.46 | 7.5 | 7.46 | 10,123 |
| April 14, 2026 | 7.46 | 7.5 | 7.5 | 7.5 | 7.46 | 14,387 |
| April 13, 2026 | 7.37 | 7.4 | 7.4 | 7.4 | 7.36 | 2,631 |
| April 10, 2026 | 7.46 | 7.43 | 7.43 | 7.46 | 7.43 | 4,057 |
| April 09, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.35 | 38,857 |
| April 08, 2026 | 7.38 | 7.38 | 7.38 | 7.43 | 7.37 | 82,405 |
| April 07, 2026 | 7.18 | 7.09 | 7.09 | 7.21 | 7.09 | 101,958 |
| April 02, 2026 | 7.09 | 7.14 | 7.14 | 7.14 | 7.08 | 664 |
| April 01, 2026 | 7.16 | 7.17 | 7.17 | 7.19 | 7.1 | 12,923 |
| March 31, 2026 | 6.9 | 6.96 | 6.96 | 6.97 | 6.87 | 58,463 |
| March 30, 2026 | 6.82 | 6.87 | 6.87 | 6.88 | 6.82 | 5,377 |
| March 27, 2026 | 6.84 | 6.82 | 6.82 | 6.84 | 6.8 | 144,928 |
| March 26, 2026 | 6.94 | 6.89 | 6.89 | 6.95 | 6.89 | 139,567 |
| March 25, 2026 | 6.98 | 6.98 | 6.98 | 7.02 | 6.95 | 67,601 |
| March 24, 2026 | 6.9 | 6.9 | 6.9 | 6.91 | 6.83 | 18,608 |
| March 23, 2026 | 6.73 | 6.87 | 6.87 | 7 | 6.66 | 61,135 |
| March 20, 2026 | 6.98 | 6.83 | 6.83 | 6.99 | 6.83 | 11,307 |
| March 19, 2026 | 7.01 | 6.92 | 6.92 | 7.01 | 6.92 | 24,428 |
| March 18, 2026 | 7.17 | 7.1 | 7.1 | 7.18 | 7.09 | 2,399 |
| March 17, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 18,647 |
| March 16, 2026 | 7.07 | 7.09 | 7.09 | 7.11 | 7.02 | 479 |
| March 13, 2026 | 7.02 | 7.06 | 7.06 | 7.15 | 7.02 | 1,253 |
| March 12, 2026 | 7.1 | 7.08 | 7.08 | 7.12 | 7.08 | 12,372 |
| March 11, 2026 | 7.14 | 7.11 | 7.11 | 7.15 | 7.11 | 71,411 |
| March 10, 2026 | 7.18 | 7.2 | 7.2 | 7.22 | 7.18 | 47,854 |
| March 09, 2026 | 6.9 | 7.02 | 7.02 | 7.02 | 6.9 | 66,831 |
| March 06, 2026 | 7.25 | 7.08 | 7.08 | 7.25 | 7.03 | 21,117 |
| March 05, 2026 | 7.32 | 7.18 | 7.18 | 7.35 | 7.18 | 11,506 |
