iShares Edge MSCI Europe Momentum Factor UCITS ETF (IEMD.L) LSE
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
IEMD.L Historical Return
If you invested €1000 in iShares Edge MSCI Europe Momentum Factor UCITS ETF (IEMD.L) since IPO date, it would be worth €2,584.07 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 €1,670.84, while €1000 invested 1 year ago would be worth €1,152.24. This corresponds to total returns of 158.41%, 67.08%, 15.22%, respectively, with annualized returns of 11.81%, 10.81%, 15.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
IEMD.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 10.52 | 10.54 | 10.54 | 10.57 | 10.52 | 426 |
| August 20, 2026 | 10.5 | 10.5 | 10.5 | 10.51 | 10.47 | 2,252 |
| August 19, 2026 | 10.5 | 10.49 | 10.49 | 10.5 | 10.48 | 3,421 |
| August 18, 2026 | 10.54 | 10.49 | 10.49 | 10.54 | 10.49 | 42 |
| August 17, 2026 | 10.6 | 10.58 | 10.58 | 10.61 | 10.58 | 6,105 |
| August 14, 2026 | 10.59 | 10.54 | 10.54 | 10.61 | 10.53 | 12,349 |
| August 13, 2026 | 10.63 | 10.61 | 10.61 | 10.63 | 10.6 | 2,682 |
| August 12, 2026 | 10.64 | 10.62 | 10.62 | 10.66 | 10.62 | 7,709 |
| August 11, 2026 | 10.58 | 10.6 | 10.6 | 10.63 | 10.58 | 8,380 |
| August 10, 2026 | 10.55 | 10.57 | 10.57 | 10.58 | 10.55 | 3,717 |
| August 07, 2026 | 10.55 | 10.55 | 10.55 | 10.61 | 10.53 | 621 |
| August 06, 2026 | 10.49 | 10.53 | 10.53 | 10.55 | 10.49 | 1,154 |
| August 05, 2026 | 10.53 | 10.46 | 10.46 | 10.53 | 10.46 | 3,369 |
| August 04, 2026 | 10.52 | 10.49 | 10.49 | 10.55 | 10.49 | 4,145 |
| August 03, 2026 | 10.44 | 10.42 | 10.42 | 10.47 | 10.36 | 28 |
| July 31, 2026 | 10.51 | 10.44 | 10.44 | 10.56 | 10.41 | 31,984 |
| July 30, 2026 | 10.24 | 10.4 | 10.4 | 10.43 | 10.24 | 1,106 |
| July 29, 2026 | 10.31 | 10.25 | 10.25 | 10.31 | 10.25 | 329 |
| July 28, 2026 | 10.36 | 10.3 | 10.3 | 10.36 | 10.28 | 2,381 |
| July 27, 2026 | 10.5 | 10.38 | 10.38 | 10.5 | 10.38 | 13,644 |
| July 24, 2026 | 10.41 | 10.48 | 10.48 | 10.48 | 10.41 | 22,119 |
| July 23, 2026 | 10.46 | 10.44 | 10.44 | 10.46 | 10.44 | 13 |
| July 22, 2026 | 10.43 | 10.51 | 10.51 | 10.54 | 10.43 | 59,219 |
| July 21, 2026 | 10.38 | 10.45 | 10.45 | 10.45 | 10.38 | 17,905 |
| July 20, 2026 | 10.34 | 10.31 | 10.31 | 10.34 | 10.31 | 1 |
| July 17, 2026 | 10.26 | 10.31 | 10.31 | 10.31 | 10.26 | 504 |
| July 16, 2026 | 10.41 | 10.33 | 10.33 | 10.42 | 10.26 | 1,065 |
| July 15, 2026 | 10.43 | 10.38 | 10.38 | 10.47 | 10.38 | 6,673 |
| July 14, 2026 | 10.36 | 10.45 | 10.45 | 10.46 | 10.36 | 2,912 |
| July 13, 2026 | 10.36 | 10.39 | 10.39 | 10.41 | 10.36 | 1,968 |
| July 10, 2026 | 10.44 | 10.4 | 10.4 | 10.45 | 10.38 | 2,393 |
| July 09, 2026 | 10.31 | 10.44 | 10.44 | 10.44 | 10.31 | 4,333 |
| July 08, 2026 | 10.43 | 10.29 | 10.29 | 10.43 | 10.29 | 39,317 |
| July 07, 2026 | 10.49 | 10.43 | 10.43 | 10.52 | 10.43 | 4,623 |
| July 06, 2026 | 10.62 | 10.57 | 10.57 | 10.62 | 10.56 | 5,888 |
| July 03, 2026 | 10.6 | 10.65 | 10.65 | 10.65 | 10.59 | 141 |
| July 02, 2026 | 10.37 | 10.53 | 10.53 | 10.6 | 10.37 | 245 |
| July 01, 2026 | 10.58 | 10.44 | 10.44 | 10.58 | 10.4 | 38,916 |
| June 30, 2026 | 10.56 | 10.56 | 10.56 | 10.6 | 10.54 | 66,603 |
| June 29, 2026 | 10.42 | 10.44 | 10.44 | 10.44 | 10.41 | 7 |
| June 26, 2026 | 10.49 | 10.4 | 10.4 | 10.49 | 10.37 | 71 |
| June 25, 2026 | 10.41 | 10.5 | 10.5 | 10.5 | 10.41 | 1,328 |
| June 24, 2026 | 10.47 | 10.38 | 10.38 | 10.47 | 10.38 | 2 |
| June 23, 2026 | 10.41 | 10.47 | 10.47 | 10.48 | 10.41 | 8,951 |
| June 22, 2026 | 10.51 | 10.58 | 10.58 | 10.58 | 10.51 | 8,125 |
| June 19, 2026 | 10.46 | 10.45 | 10.45 | 10.48 | 10.45 | 6,712 |
| June 18, 2026 | 10.55 | 10.47 | 10.47 | 10.55 | 10.47 | 5,253 |
| June 17, 2026 | 10.57 | 10.68 | 10.68 | 10.68 | 10.57 | 12,387 |
| June 16, 2026 | 10.62 | 10.58 | 10.58 | 10.63 | 10.58 | 3,008 |
| June 15, 2026 | 10.7 | 10.6 | 10.6 | 10.75 | 10.58 | 89 |
| June 12, 2026 | 10.51 | 10.63 | 10.63 | 10.63 | 10.51 | 17,027 |
| June 11, 2026 | 10.3 | 10.45 | 10.45 | 10.45 | 10.3 | 883 |
| June 10, 2026 | 10.28 | 10.28 | 10.28 | 10.32 | 10.23 | 22,276 |
| June 09, 2026 | 10.47 | 10.28 | 10.28 | 10.48 | 10.28 | 2,629 |
| June 08, 2026 | 10.32 | 10.45 | 10.45 | 10.48 | 10.32 | 9,963 |
| June 05, 2026 | 10.52 | 10.45 | 10.45 | 10.52 | 10.44 | 21,557 |
| June 04, 2026 | 10.48 | 10.5 | 10.5 | 10.51 | 10.4 | 17,528 |
| June 03, 2026 | 10.5 | 10.53 | 10.53 | 10.53 | 10.49 | 624 |
| June 02, 2026 | 10.46 | 10.52 | 10.52 | 10.52 | 10.44 | 3,168 |
| June 01, 2026 | 10.46 | 10.4 | 10.4 | 10.47 | 10.36 | 3,746 |
AD
