iShares MSCI EM CTB Enhanced ESG UCITS ETF (EGDM.L) LSE

Currency In GBP

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 £1,325.06 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,397.62, while £1000 invested 1 year ago would be worth £1,307.35. This corresponds to total returns of 32.51%, 39.76%, 30.73%, respectively, with annualized returns of 4.24%, 6.92%, 30.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EGDM.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2026	6.21	6.3	6.3	6.3	6.2	26,596
May 27, 2026	6.27	6.26	6.26	6.29	6.26	127
May 26, 2026	6.19	6.24	6.24	6.25	6.17	71,991
May 22, 2026	6.07	6.06	6.06	6.08	6.04	7,577
May 21, 2026	6.01	6	6	6.03	5.98	112,371
May 20, 2026	5.91	5.97	5.97	5.98	5.91	70,500
May 19, 2026	5.93	5.87	5.87	5.94	5.85	15,211
May 18, 2026	6	5.96	5.96	6.02	5.96	137,780
May 15, 2026	6.05	6.04	6.04	6.06	5.98	34,917
May 14, 2026	6.13	6.16	6.16	6.16	6.12	1,584
May 13, 2026	6.08	6.11	6.11	6.11	6.04	264,550
May 12, 2026	6.02	5.94	5.94	6.05	5.94	63,422
May 11, 2026	6.12	6.14	6.14	6.14	6.11	1,060
May 08, 2026	6.07	6.12	6.12	6.12	6.06	69
May 07, 2026	6.14	6.08	6.08	6.14	6.08	3,783