iShares MSCI EM CTB Enhanced ESG UCITS ETF (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 £1,378.67 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,489.63, while £1000 invested 1 year ago would be worth £1,330.61. This corresponds to total returns of 37.87%, 48.96%, 33.06%, respectively, with annualized returns of 4.81%, 8.3%, 33.06%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2026 | 6.23 | 6.25 | 6.25 | 6.25 | 6.23 | 110 |
| July 02, 2026 | 6.1 | 6.1 | 6.1 | 6.19 | 6.06 | 47,958 |
| July 01, 2026 | 6.27 | 6.24 | 6.24 | 6.29 | 6.24 | 75,499 |
| June 30, 2026 | 6.31 | 6.35 | 6.35 | 6.37 | 6.3 | 230,090 |
| June 29, 2026 | 6.27 | 6.21 | 6.21 | 6.28 | 6.17 | 24,879 |
| June 26, 2026 | 6.25 | 6.29 | 6.29 | 6.29 | 6.19 | 10,985 |
| June 25, 2026 | 6.44 | 6.34 | 6.34 | 6.47 | 6.31 | 179,792 |
| June 24, 2026 | 6.35 | 6.33 | 6.33 | 6.37 | 6.3 | 7,396 |
| June 23, 2026 | 6.32 | 6.32 | 6.32 | 6.34 | 6.28 | 4,677 |
| June 22, 2026 | 6.62 | 6.63 | 6.63 | 6.67 | 6.62 | 30,540 |
| June 19, 2026 | 6.54 | 6.53 | 6.53 | 6.55 | 6.53 | 252,908 |
| June 18, 2026 | 6.53 | 6.59 | 6.59 | 6.59 | 6.51 | 4,871 |
| June 17, 2026 | 6.47 | 6.48 | 6.48 | 6.48 | 6.45 | 7,691 |
| June 16, 2026 | 6.43 | 6.39 | 6.39 | 6.46 | 6.39 | 877 |
| June 15, 2026 | 6.38 | 6.46 | 6.46 | 6.46 | 6.38 | 26,970 |
| June 12, 2026 | 6.16 | 6.28 | 6.28 | 6.28 | 6.16 | 27,064 |
| June 11, 2026 | 6.03 | 6.08 | 6.08 | 6.11 | 6.03 | 140 |
| June 10, 2026 | 6.06 | 6.03 | 6.03 | 6.09 | 6 | 72,860 |
| June 09, 2026 | 6.21 | 6.04 | 6.04 | 6.21 | 6.04 | 156,793 |
| June 08, 2026 | 6.03 | 6.12 | 6.12 | 6.13 | 6.02 | 198,908 |
| June 05, 2026 | 6.19 | 6.09 | 6.09 | 6.19 | 6.09 | 22,400 |
| June 04, 2026 | 6.35 | 6.32 | 6.32 | 6.35 | 6.27 | 7,563 |
| June 03, 2026 | 6.47 | 6.43 | 6.43 | 6.47 | 6.42 | 5,386 |
| June 02, 2026 | 6.42 | 6.49 | 6.49 | 6.49 | 6.42 | 9,594 |
| June 01, 2026 | 6.44 | 6.41 | 6.41 | 6.44 | 6.38 | 47,946 |
| May 29, 2026 | 6.32 | 6.29 | 6.29 | 6.34 | 6.29 | 320,402 |
AD
