iShares MSCI EM CTB Enhanced ESG UCITS ETF USD Inc (EGDM.L) LSE
Currency In GBP
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EGDM.L Historical Return
If you invested £1000 in iShares MSCI EM ESG Enhanced UCITS ETF (EGDM.L) since IPO date, it would be worth £1,313.32 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,337.47, while £1000 invested 1 year ago would be worth £1,121. This corresponds to total returns of 31.33%, 33.75%, 12.1%, respectively, with annualized returns of 3.94%, 5.98%, 12.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EGDM.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.77 | 5.82 | 5.82 | 5.82 | 5.77 | 19,226 |
| November 10, 2026 | 5.6 | 5.63 | 5.63 | 5.66 | 5.6 | 1,488 |
| November 09, 2026 | 5.47 | 5.61 | 5.61 | 5.63 | 5.47 | 40,489 |
| November 06, 2026 | 5.49 | 5.51 | 5.51 | 5.51 | 5.49 | 184,816 |
| November 05, 2026 | 5.61 | 5.41 | 5.41 | 5.61 | 5.41 | 3,229 |
| November 04, 2026 | 5.63 | 5.65 | 5.65 | 5.7 | 5.63 | 1,235 |
| November 03, 2026 | 5.6 | 5.64 | 5.64 | 5.64 | 5.6 | 573 |
| November 02, 2026 | 5.7 | 5.7 | 5.7 | 5.75 | 5.68 | 1,333 |
| October 30, 2026 | 5.69 | 5.63 | 5.63 | 5.69 | 5.63 | 69,130 |
| October 29, 2026 | 5.79 | 5.79 | 5.79 | 5.81 | 5.79 | 21,061 |
| October 28, 2026 | 5.87 | 5.88 | 5.88 | 5.88 | 5.87 | 53 |
| October 27, 2026 | 5.73 | 5.81 | 5.81 | 5.81 | 5.73 | 3,387 |
| October 26, 2026 | 5.67 | 5.72 | 5.72 | 5.73 | 5.66 | 214 |
| October 23, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.7 | 20,590 |
| October 22, 2026 | 5.73 | 5.71 | 5.71 | 5.77 | 5.71 | 3,135 |
| October 21, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.86 | 752 |
| October 20, 2026 | 5.84 | 5.86 | 5.86 | 5.86 | 5.81 | 24,213 |
| October 19, 2026 | 5.92 | 5.91 | 5.91 | 5.92 | 5.9 | 76 |
| October 16, 2026 | 5.9 | 5.86 | 5.86 | 5.9 | 5.86 | 14,600 |
| October 15, 2026 | 5.9 | 5.95 | 5.95 | 5.95 | 5.87 | 2,461 |
| October 14, 2026 | 6.09 | 6.08 | 6.08 | 6.12 | 6.08 | 3,586 |
| October 13, 2026 | 6.13 | 6.12 | 6.12 | 6.14 | 6.1 | 58,603 |
| October 12, 2026 | 6.25 | 6.21 | 6.21 | 6.26 | 6.21 | 177,131 |
| October 09, 2026 | 6.25 | 6.23 | 6.23 | 6.27 | 6.23 | 294 |
| October 08, 2026 | 6.24 | 6.21 | 6.21 | 6.24 | 6.21 | 12,169 |
| October 07, 2026 | 6.33 | 6.31 | 6.31 | 6.35 | 6.28 | 3,716 |
| October 06, 2026 | 6.41 | 6.39 | 6.39 | 6.42 | 6.39 | 14,617 |
| October 05, 2026 | 6.4 | 6.43 | 6.43 | 6.44 | 6.39 | 11,379 |
| October 02, 2026 | 6.31 | 6.31 | 6.31 | 6.34 | 6.3 | 42,323 |
| October 01, 2026 | 6.27 | 6.23 | 6.23 | 6.27 | 6.22 | 31,714 |
| September 30, 2026 | 6.27 | 6.23 | 6.23 | 6.27 | 6.22 | 601 |
| September 29, 2026 | 6.32 | 6.29 | 6.29 | 6.32 | 6.27 | 22,584 |
| September 28, 2026 | 6.3 | 6.24 | 6.24 | 6.3 | 6.22 | 79,927 |
| September 25, 2026 | 6.33 | 6.34 | 6.34 | 6.34 | 6.33 | 104 |
| September 24, 2026 | 6.32 | 6.29 | 6.29 | 6.33 | 6.29 | 34,541 |
| September 23, 2026 | 6.38 | 6.35 | 6.35 | 6.38 | 6.35 | 34,057 |
| September 22, 2026 | 6.36 | 6.38 | 6.38 | 6.4 | 6.36 | 324 |
| September 21, 2026 | 6.28 | 6.34 | 6.34 | 6.34 | 6.28 | 737 |
| September 18, 2026 | 6.19 | 6.16 | 6.16 | 6.19 | 6.16 | 10,260 |
| September 17, 2026 | 6.11 | 6.19 | 6.19 | 6.19 | 6.11 | 39 |
| September 16, 2026 | 6.1 | 6.1 | 6.1 | 6.1 | 6.08 | 18,027 |
| September 15, 2026 | 6.06 | 6.02 | 6.02 | 6.06 | 6.02 | 671 |
| September 11, 2026 | 6.18 | 6.21 | 6.21 | 6.21 | 6.17 | 62,831 |
| September 10, 2026 | 6.24 | 6.15 | 6.15 | 6.24 | 6.14 | 72,153 |
| September 09, 2026 | 6.28 | 6.24 | 6.24 | 6.28 | 6.24 | 13 |
| September 08, 2026 | 6.25 | 6.28 | 6.28 | 6.28 | 6.23 | 8,543 |
| September 07, 2026 | 6.28 | 6.26 | 6.26 | 6.28 | 6.26 | 552 |
| September 04, 2026 | 6.18 | 6.24 | 6.24 | 6.24 | 6.18 | 82 |
| September 03, 2026 | 6.1 | 6.12 | 6.12 | 6.12 | 6.1 | 22,112 |
| September 02, 2026 | 6.09 | 6.13 | 6.13 | 6.13 | 6.08 | 516 |
| September 01, 2026 | 6.2 | 6.14 | 6.14 | 6.2 | 6.11 | 520 |
| August 28, 2026 | 6.16 | 6.16 | 6.16 | 6.17 | 6.14 | 273,303 |
| August 27, 2026 | 6.17 | 6.13 | 6.13 | 6.17 | 6.13 | 2,789 |
| August 26, 2026 | 6.15 | 6.13 | 6.13 | 6.15 | 6.13 | 5,522 |
| August 25, 2026 | 6.08 | 6.1 | 6.1 | 6.1 | 6.08 | 9 |
| August 24, 2026 | 6.05 | 6.01 | 6.01 | 6.06 | 6 | 515 |
| August 21, 2026 | 6.13 | 6.11 | 6.11 | 6.14 | 6.1 | 24,512 |
| August 20, 2026 | 6.03 | 6.05 | 6.05 | 6.05 | 6.03 | 13,923 |
| August 19, 2026 | 6.01 | 6.03 | 6.03 | 6.03 | 5.99 | 9,050 |
| August 18, 2026 | 6.1 | 5.99 | 5.99 | 6.1 | 5.99 | 381 |
AD
