iShares MSCI EM CTB Enhanced ESG UCITS ETF (EGDM.L) LSE
5.73
-0.045(-0.78%)
Currency In GBP
- 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 £1,292.33 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,322.17, while £1000 invested 1 year ago would be worth £1,464.19. This corresponds to total returns of 29.23%, 32.22%, 46.42%, respectively, with annualized returns of 4.02%, 5.74%, 46.42%.
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 |
|---|---|---|---|---|---|---|
| April 22, 2026 | 5.76 | 5.77 | 5.77 | 5.77 | 5.73 | 2,855 |
| April 21, 2026 | 5.8 | 5.73 | 5.73 | 5.8 | 5.73 | 784 |
| April 20, 2026 | 5.73 | 5.76 | 5.76 | 5.76 | 5.72 | 11,426 |
| April 17, 2026 | 5.72 | 5.82 | 5.82 | 5.83 | 5.72 | 211,591 |
| April 16, 2026 | 5.68 | 5.7 | 5.7 | 5.72 | 5.68 | 135 |
| April 15, 2026 | 5.65 | 5.66 | 5.66 | 5.66 | 5.63 | 18,197 |
| April 14, 2026 | 5.62 | 5.64 | 5.64 | 5.64 | 5.62 | 35 |
| April 13, 2026 | 5.51 | 5.54 | 5.54 | 5.54 | 5.51 | 522 |
| April 10, 2026 | 5.55 | 5.55 | 5.55 | 5.59 | 5.54 | 4,406 |
| April 09, 2026 | 5.51 | 5.5 | 5.5 | 5.51 | 5.47 | 22,277 |
| April 08, 2026 | 5.53 | 5.52 | 5.52 | 5.55 | 5.52 | 15,707 |
| April 07, 2026 | 5.33 | 5.26 | 5.26 | 5.33 | 5.26 | 32,568 |
| April 02, 2026 | 5.2 | 5.26 | 5.26 | 5.26 | 5.18 | 253 |
| April 01, 2026 | 5.33 | 5.32 | 5.32 | 5.33 | 5.27 | 27,303 |
| March 31, 2026 | 5.07 | 5.16 | 5.16 | 5.16 | 5.07 | 25,992 |
| March 30, 2026 | 5.12 | 5.14 | 5.14 | 5.15 | 5.12 | 3,698 |
| March 27, 2026 | 5.16 | 5.12 | 5.12 | 5.16 | 5.12 | 2,975 |
| March 26, 2026 | 5.21 | 5.16 | 5.16 | 5.23 | 5.16 | 7,457 |
| March 25, 2026 | 5.3 | 5.3 | 5.3 | 5.32 | 5.28 | 95,924 |
| March 24, 2026 | 5.23 | 5.22 | 5.22 | 5.23 | 5.2 | 6,962 |
| March 23, 2026 | 5.1 | 5.21 | 5.21 | 5.3 | 5.07 | 3,302 |
| March 20, 2026 | 5.29 | 5.19 | 5.19 | 5.29 | 5.19 | 3,012 |
| March 19, 2026 | 5.33 | 5.27 | 5.27 | 5.33 | 5.27 | 2,071 |
| March 18, 2026 | 5.48 | 5.38 | 5.38 | 5.49 | 5.38 | 4,067 |
| March 17, 2026 | 5.39 | 5.42 | 5.42 | 5.44 | 5.39 | 14,281 |
| March 16, 2026 | 5.32 | 5.37 | 5.37 | 5.37 | 5.32 | 945,877 |
| March 13, 2026 | 5.28 | 5.29 | 5.29 | 5.35 | 5.28 | 34,153 |
| March 12, 2026 | 5.44 | 5.27 | 5.27 | 5.44 | 5.27 | 3,471 |
| March 11, 2026 | 5.42 | 5.38 | 5.38 | 5.42 | 5.38 | 34,825 |
| March 10, 2026 | 5.37 | 5.42 | 5.42 | 5.43 | 5.35 | 3,564 |
| March 09, 2026 | 5.22 | 5.29 | 5.29 | 5.29 | 5.21 | 29,799 |
| March 06, 2026 | 5.41 | 5.29 | 5.29 | 5.41 | 5.28 | 5,816 |
| March 05, 2026 | 5.39 | 5.31 | 5.31 | 5.45 | 5.31 | 1,767 |
| March 04, 2026 | 5.3 | 5.42 | 5.42 | 5.44 | 5.29 | 9,963 |
| March 03, 2026 | 5.5 | 5.36 | 5.36 | 5.5 | 5.28 | 14,647 |
| March 02, 2026 | 5.65 | 5.64 | 5.64 | 5.67 | 5.64 | 652 |
| February 27, 2026 | 5.76 | 5.74 | 5.74 | 5.76 | 5.73 | 72,762 |
| February 26, 2026 | 5.81 | 5.74 | 5.74 | 5.81 | 5.72 | 246 |
| February 25, 2026 | 5.78 | 5.79 | 5.79 | 5.8 | 5.78 | 2,826 |
| February 24, 2026 | 5.72 | 5.75 | 5.75 | 5.75 | 5.71 | 525,057 |
| February 23, 2026 | 5.69 | 5.67 | 5.67 | 5.7 | 5.67 | 865 |
| February 20, 2026 | 5.65 | 5.69 | 5.69 | 5.69 | 5.62 | 1,622 |
| February 19, 2026 | 5.64 | 5.62 | 5.62 | 5.64 | 5.6 | 242 |
| February 18, 2026 | 5.6 | 5.63 | 5.63 | 5.63 | 5.59 | 261 |
| February 17, 2026 | 5.57 | 5.57 | 5.57 | 5.58 | 5.53 | 119 |
| February 16, 2026 | 5.62 | 5.55 | 5.55 | 5.62 | 5.55 | 448 |
| February 13, 2026 | 5.51 | 5.53 | 5.53 | 5.53 | 5.51 | 36 |
| February 12, 2026 | 5.63 | 5.53 | 5.53 | 5.63 | 5.53 | 15 |
| February 11, 2026 | 5.53 | 5.55 | 5.55 | 5.57 | 5.52 | 41,172 |
| February 10, 2026 | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 437 |
| February 09, 2026 | 5.46 | 5.48 | 5.48 | 5.49 | 5.43 | 764 |
| February 06, 2026 | 5.35 | 5.43 | 5.43 | 5.43 | 5.35 | 13,547 |
| February 05, 2026 | 5.35 | 5.37 | 5.37 | 5.39 | 5.33 | 5,051 |
| February 04, 2026 | 5.42 | 5.35 | 5.35 | 5.42 | 5.35 | 5,895 |
| February 03, 2026 | 5.41 | 5.39 | 5.39 | 5.42 | 5.39 | 2,180 |
| February 02, 2026 | 5.27 | 5.35 | 5.35 | 5.35 | 5.27 | 279 |
| January 30, 2026 | 5.35 | 5.35 | 5.35 | 5.39 | 5.35 | 424 |
| January 29, 2026 | 5.43 | 5.37 | 5.37 | 5.43 | 5.36 | 914 |
| January 28, 2026 | 5.45 | 5.42 | 5.42 | 5.46 | 5.42 | 12,459 |
| January 27, 2026 | 5.39 | 5.4 | 5.4 | 5.4 | 5.38 | 36 |
