iShares MSCI EM CTB Enhanced ESG UCITS ETF (EDG2.L) LSE
Currency In GBP
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EDG2.L Historical Return
If you invested £1000 in iShares MSCI EM ESG Enhanced UCITS ETF USD Acc (EDG2.L) since IPO date, it would be worth £1,412.67 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,511.44, while £1000 invested 1 year ago would be worth £1,278.49. This corresponds to total returns of 41.27%, 51.14%, 27.85%, respectively, with annualized returns of 5.1%, 8.61%, 27.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EDG2.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 7.19 | 7.13 | 7.13 | 7.21 | 7.13 | 190,961 |
| September 30, 2026 | 7.19 | 7.15 | 7.15 | 7.21 | 7.14 | 211,491 |
| September 29, 2026 | 7.14 | 7.22 | 7.22 | 7.25 | 7.14 | 134,825 |
| September 28, 2026 | 7.22 | 7.15 | 7.15 | 7.23 | 7.14 | 440,111 |
| September 25, 2026 | 7.28 | 7.27 | 7.27 | 7.3 | 7.25 | 277,610 |
| September 24, 2026 | 7.24 | 7.22 | 7.22 | 7.27 | 7.22 | 142,221 |
| September 23, 2026 | 7.3 | 7.28 | 7.28 | 7.34 | 7.27 | 160,612 |
| September 22, 2026 | 7.26 | 7.32 | 7.32 | 7.34 | 7.24 | 67,912 |
| September 21, 2026 | 7.22 | 7.28 | 7.28 | 7.28 | 7.21 | 107,562 |
| September 18, 2026 | 7.14 | 7.07 | 7.07 | 7.14 | 7.07 | 299,458 |
| September 17, 2026 | 7.02 | 7.11 | 7.11 | 7.11 | 7 | 63,409 |
| September 16, 2026 | 6.98 | 7 | 7 | 7.01 | 6.97 | 89,265 |
| September 15, 2026 | 6.95 | 6.91 | 6.91 | 6.96 | 6.9 | 149,029 |
| September 11, 2026 | 7.1 | 7.13 | 7.13 | 7.14 | 7.08 | 183,583 |
| September 10, 2026 | 7.17 | 7.07 | 7.07 | 7.17 | 7.04 | 634,712 |
| September 09, 2026 | 7.2 | 7.16 | 7.16 | 7.22 | 7.14 | 103,887 |
| September 08, 2026 | 7.18 | 7.21 | 7.21 | 7.21 | 7.15 | 89,042 |
| September 07, 2026 | 7.21 | 7.19 | 7.19 | 7.23 | 7.18 | 246,636 |
| September 04, 2026 | 7.09 | 7.17 | 7.17 | 7.17 | 7.08 | 88,349 |
| September 03, 2026 | 7.01 | 7.02 | 7.02 | 7.04 | 6.99 | 162,894 |
| September 02, 2026 | 6.99 | 7.03 | 7.03 | 7.05 | 6.94 | 63,339 |
| September 01, 2026 | 7.11 | 7.05 | 7.05 | 7.12 | 7.02 | 125,034 |
| August 28, 2026 | 7.07 | 7.07 | 7.07 | 7.08 | 7.04 | 5.02M |
| August 27, 2026 | 7.08 | 7.04 | 7.04 | 7.09 | 7.01 | 4.68M |
| August 26, 2026 | 7.04 | 7.03 | 7.03 | 7.06 | 7.02 | 5.69M |
| August 25, 2026 | 6.97 | 7 | 7 | 7.01 | 6.94 | 85,657 |
| August 24, 2026 | 6.94 | 6.9 | 6.9 | 6.96 | 6.87 | 228,458 |
| August 21, 2026 | 7.03 | 7.02 | 7.02 | 7.05 | 7 | 193,757 |
| August 20, 2026 | 6.96 | 6.93 | 6.93 | 7 | 6.88 | 89,812 |
| August 19, 2026 | 6.88 | 6.92 | 6.92 | 6.96 | 6.88 | 304,130 |
| August 18, 2026 | 7.01 | 6.88 | 6.88 | 7.01 | 6.88 | 72,815 |
| August 17, 2026 | 7.06 | 7.1 | 7.1 | 7.13 | 7.05 | 56,963 |
| August 14, 2026 | 7.01 | 6.98 | 6.98 | 7.04 | 6.98 | 133,612 |
| August 13, 2026 | 6.96 | 7.02 | 7.02 | 7.04 | 6.96 | 291,393 |
| August 12, 2026 | 6.92 | 6.98 | 6.98 | 7.03 | 6.92 | 118,742 |
| August 11, 2026 | 6.87 | 6.89 | 6.89 | 6.92 | 6.86 | 24,910 |
| August 10, 2026 | 6.9 | 6.85 | 6.85 | 6.91 | 6.85 | 90,874 |
| August 07, 2026 | 6.87 | 6.9 | 6.9 | 6.96 | 6.85 | 129,066 |
| August 06, 2026 | 6.87 | 6.9 | 6.9 | 6.92 | 6.81 | 104,006 |
| August 05, 2026 | 6.97 | 6.97 | 6.97 | 7 | 6.92 | 63,832 |
| August 04, 2026 | 6.83 | 6.94 | 6.94 | 6.95 | 6.8 | 88,528 |
| August 03, 2026 | 6.81 | 6.77 | 6.77 | 6.83 | 6.69 | 206,129 |
| July 31, 2026 | 6.83 | 6.74 | 6.74 | 6.91 | 6.72 | 284,211 |
| July 30, 2026 | 6.47 | 6.66 | 6.66 | 6.68 | 6.46 | 92,015 |
| July 29, 2026 | 6.57 | 6.53 | 6.53 | 6.65 | 6.51 | 1.71M |
| July 28, 2026 | 6.64 | 6.65 | 6.65 | 6.65 | 6.57 | 157,894 |
| July 27, 2026 | 6.84 | 6.7 | 6.7 | 6.87 | 6.7 | 148,024 |
| July 24, 2026 | 6.75 | 6.78 | 6.78 | 6.84 | 6.73 | 98,504 |
| July 23, 2026 | 6.96 | 6.82 | 6.82 | 6.96 | 6.82 | 95,861 |
| July 22, 2026 | 6.81 | 6.9 | 6.9 | 6.9 | 6.81 | 119,360 |
| July 21, 2026 | 6.84 | 6.92 | 6.92 | 6.92 | 6.83 | 80,450 |
| July 20, 2026 | 6.67 | 6.75 | 6.75 | 6.76 | 6.64 | 71,031 |
| July 17, 2026 | 6.56 | 6.65 | 6.65 | 6.66 | 6.51 | 101,673 |
| July 16, 2026 | 6.8 | 6.78 | 6.78 | 6.87 | 6.73 | 81,214 |
| July 15, 2026 | 6.99 | 6.85 | 6.85 | 6.99 | 6.83 | 269,547 |
| July 14, 2026 | 6.83 | 6.94 | 6.94 | 6.94 | 6.83 | 1.95M |
| July 13, 2026 | 6.84 | 6.89 | 6.89 | 6.9 | 6.84 | 127,038 |
| July 10, 2026 | 7.03 | 7.06 | 7.06 | 7.07 | 7 | 64,629 |
| July 09, 2026 | 6.94 | 7.05 | 7.05 | 7.06 | 6.94 | 161,245 |
| July 08, 2026 | 6.95 | 6.91 | 6.91 | 6.98 | 6.83 | 329,685 |
AD
