iShares MSCI EM CTB Enhanced ESG UCITS ETF (EGDM.L) LSE
Currency In GBP
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In GBP
If you invested £1000 in iShares MSCI EM ESG Enhanced UCITS ETF (EGDM.L) since IPO date, it would be worth £1,408.93 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 £1,500.37, while £1000 invested 1 year ago would be worth £1,273.78. This corresponds to total returns of 40.89%, 50.04%, 27.38%, respectively, with annualized returns of 5.06%, 8.45%, 27.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 6.18 | 6.2 | 6.2 | 6.2 | 6.16 | 38 |
| August 14, 2026 | 6.12 | 6.09 | 6.09 | 6.12 | 6.09 | 845 |
| August 13, 2026 | 6.1 | 6.12 | 6.12 | 6.12 | 6.08 | 8,076 |
| August 12, 2026 | 6.04 | 6.09 | 6.09 | 6.09 | 6.04 | 5 |
| August 11, 2026 | 5.98 | 6 | 6 | 6.03 | 5.98 | 701 |
| August 10, 2026 | 6.01 | 5.97 | 5.97 | 6.02 | 5.97 | 9 |
| August 07, 2026 | 5.98 | 6.01 | 6.01 | 6.05 | 5.98 | 227 |
| August 06, 2026 | 5.98 | 6.02 | 6.02 | 6.02 | 5.98 | 202 |
| August 05, 2026 | 6.05 | 6.07 | 6.07 | 6.07 | 6.04 | 1,011 |
| August 04, 2026 | 5.96 | 6.04 | 6.04 | 6.04 | 5.96 | 6,261 |
| August 03, 2026 | 5.94 | 5.88 | 5.88 | 5.96 | 5.86 | 2,684 |
| July 31, 2026 | 5.98 | 5.87 | 5.87 | 5.98 | 5.87 | 867 |
| July 30, 2026 | 5.65 | 5.8 | 5.8 | 5.8 | 5.65 | 2,704 |
| July 29, 2026 | 5.71 | 5.69 | 5.69 | 5.73 | 5.69 | 7,859 |
| July 28, 2026 | 5.77 | 5.8 | 5.8 | 5.8 | 5.72 | 61,854 |
| July 27, 2026 | 6.03 | 5.85 | 5.85 | 6.03 | 5.85 | 5 |
| July 23, 2026 | 6.02 | 5.94 | 5.94 | 6.02 | 5.94 | 3,040 |
| July 22, 2026 | 5.96 | 6.01 | 6.01 | 6.01 | 5.95 | 2,422 |
| July 21, 2026 | 5.97 | 6.03 | 6.03 | 6.03 | 5.97 | 106,481 |
| July 20, 2026 | 5.81 | 5.88 | 5.88 | 5.88 | 5.81 | 2,625 |
| July 17, 2026 | 5.72 | 5.8 | 5.8 | 5.8 | 5.7 | 1,002 |
| July 16, 2026 | 5.94 | 5.9 | 5.9 | 5.94 | 5.87 | 5,146 |
| July 15, 2026 | 6.09 | 5.97 | 5.97 | 6.09 | 5.97 | 379,305 |
| July 14, 2026 | 5.96 | 6.03 | 6.03 | 6.03 | 5.95 | 2,309 |
| July 13, 2026 | 5.97 | 6 | 6 | 6.02 | 5.97 | 82,075 |
| July 10, 2026 | 6.14 | 6.16 | 6.16 | 6.16 | 6.1 | 6,724 |
| July 09, 2026 | 6.06 | 6.15 | 6.15 | 6.15 | 6.06 | 1,528 |
| July 08, 2026 | 6.06 | 6 | 6 | 6.08 | 6 | 15,071 |
| July 07, 2026 | 6.11 | 6.02 | 6.02 | 6.11 | 6.02 | 11,584 |
| July 06, 2026 | 6.24 | 6.25 | 6.25 | 6.25 | 6.21 | 22,176 |