iShares Core MSCI EM IMI UCITS ETF (EMGU.L) LSE
5.74
-0.01100001(-0.19%)
Currency In GBP
- General
- Statistics
- Historical Data
- Profile
- Financials
EMGU.L Historical Return
If you invested £1000 in iShares Core MSCI EM IMI UCITS ETF (EMGU.L) since IPO date, it would be worth £1,371.84 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,557.72, while £1000 invested 1 year ago would be worth £1,553.51. This corresponds to total returns of 37.18%, 55.77%, 55.35%, respectively, with annualized returns of 3.91%, 9.26%, 55.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
EMGU.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.7 | 5.75 | 5.75 | 5.75 | 5.69 | 230,133 |
| June 01, 2026 | 5.71 | 5.68 | 5.68 | 5.71 | 5.64 | 86,821 |
| May 29, 2026 | 5.63 | 5.59 | 5.59 | 5.65 | 5.59 | 180,947 |
| May 28, 2026 | 5.53 | 5.6 | 5.6 | 5.6 | 5.51 | 110,596 |
| May 27, 2026 | 5.56 | 5.58 | 5.58 | 5.64 | 5.56 | 139,191 |
| May 26, 2026 | 5.51 | 5.56 | 5.56 | 5.58 | 5.5 | 41,122 |
| May 22, 2026 | 5.42 | 5.41 | 5.41 | 5.43 | 5.38 | 22,010 |
| May 21, 2026 | 5.35 | 5.34 | 5.34 | 5.39 | 5.34 | 153,619 |
| May 20, 2026 | 5.24 | 5.33 | 5.33 | 5.33 | 5.24 | 162,469 |
| May 19, 2026 | 5.3 | 5.24 | 5.24 | 5.3 | 5.21 | 138,121 |
| May 18, 2026 | 5.36 | 5.31 | 5.31 | 5.4 | 5.31 | 416,497 |
| May 15, 2026 | 5.41 | 5.39 | 5.39 | 5.42 | 5.35 | 219,437 |
| May 14, 2026 | 5.46 | 5.5 | 5.5 | 5.5 | 5.45 | 575,790 |
| May 13, 2026 | 5.43 | 5.45 | 5.45 | 5.46 | 5.4 | 727,468 |
| May 12, 2026 | 5.4 | 5.31 | 5.31 | 5.41 | 5.31 | 67,483 |
| May 11, 2026 | 5.47 | 5.48 | 5.48 | 5.5 | 5.45 | 128,306 |
| May 08, 2026 | 5.44 | 5.47 | 5.47 | 5.48 | 5.41 | 269,784 |
| May 07, 2026 | 5.48 | 5.44 | 5.44 | 5.49 | 5.43 | 139,804 |
| May 06, 2026 | 5.37 | 5.44 | 5.44 | 5.46 | 5.36 | 161,356 |
| May 05, 2026 | 5.24 | 5.32 | 5.32 | 5.32 | 5.24 | 154,046 |
| May 01, 2026 | 5.18 | 5.21 | 5.21 | 5.22 | 5.16 | 10,131 |
| April 30, 2026 | 5.12 | 5.15 | 5.15 | 5.16 | 5.12 | 45,586 |
| April 29, 2026 | 5.18 | 5.14 | 5.14 | 5.18 | 5.14 | 64,687 |
| April 28, 2026 | 5.16 | 5.12 | 5.12 | 5.17 | 5.11 | 160,886 |
| April 27, 2026 | 5.19 | 5.17 | 5.17 | 5.2 | 5.17 | 116,526 |
| April 24, 2026 | 5.14 | 5.18 | 5.18 | 5.19 | 5.13 | 171,103 |
| April 23, 2026 | 5.13 | 5.14 | 5.14 | 5.14 | 5.1 | 147,460 |
| April 22, 2026 | 5.15 | 5.17 | 5.17 | 5.17 | 5 | 3.45M |
| April 21, 2026 | 5.18 | 5.12 | 5.12 | 5.18 | 5.12 | 265,275 |
| April 20, 2026 | 5.13 | 5.14 | 5.14 | 5.15 | 5.11 | 95,652 |
| April 17, 2026 | 5.07 | 5.19 | 5.19 | 5.21 | 5.07 | 88,341 |
| April 16, 2026 | 5.1 | 5.09 | 5.09 | 5.1 | 5.06 | 142,657 |
| April 15, 2026 | 5.04 | 5.05 | 5.05 | 5.06 | 5.03 | 98,040 |
| April 14, 2026 | 5.01 | 5.03 | 5.03 | 5.03 | 5 | 156,866 |
| April 13, 2026 | 4.93 | 4.95 | 4.95 | 4.95 | 4.92 | 97,589 |
| April 10, 2026 | 4.95 | 4.97 | 4.97 | 4.98 | 4.95 | 143,494 |
| April 09, 2026 | 4.92 | 4.91 | 4.91 | 4.93 | 4.89 | 250,064 |
| April 08, 2026 | 4.94 | 4.94 | 4.94 | 4.98 | 4.93 | 155,593 |
| April 07, 2026 | 4.82 | 4.71 | 4.71 | 4.82 | 4.68 | 65,933 |
| April 02, 2026 | 4.63 | 4.7 | 4.7 | 4.74 | 4.63 | 669,494 |
| April 01, 2026 | 4.78 | 4.76 | 4.76 | 4.78 | 4.72 | 42,966 |
| March 31, 2026 | 4.56 | 4.61 | 4.61 | 4.62 | 4.55 | 897,194 |
| March 30, 2026 | 4.62 | 4.6 | 4.6 | 4.62 | 4.58 | 64,879 |
| March 27, 2026 | 4.64 | 4.59 | 4.59 | 4.64 | 4.57 | 348,512 |
| March 26, 2026 | 4.68 | 4.62 | 4.62 | 4.68 | 4.62 | 169,302 |
| March 25, 2026 | 4.72 | 4.73 | 4.73 | 4.75 | 4.71 | 434,593 |
| March 24, 2026 | 4.67 | 4.66 | 4.66 | 4.67 | 4.62 | 29,269 |
| March 23, 2026 | 4.53 | 4.65 | 4.65 | 4.73 | 4.52 | 387,552 |
| March 20, 2026 | 4.72 | 4.64 | 4.64 | 4.73 | 4.64 | 369,195 |
| March 19, 2026 | 4.76 | 4.71 | 4.71 | 4.77 | 4.67 | 318,619 |
| March 18, 2026 | 4.94 | 4.84 | 4.81 | 4.94 | 4.83 | 74,561 |
| March 17, 2026 | 4.85 | 4.87 | 4.84 | 4.89 | 4.84 | 405,423 |
| March 16, 2026 | 4.8 | 4.83 | 4.8 | 4.86 | 4.76 | 267,639 |
| March 13, 2026 | 4.75 | 4.76 | 4.73 | 4.82 | 4.73 | 110,929 |
| March 12, 2026 | 4.84 | 4.74 | 4.72 | 4.85 | 4.72 | 2,705 |
| March 11, 2026 | 4.84 | 4.84 | 4.81 | 4.87 | 4.83 | 65,405 |
| March 10, 2026 | 4.85 | 4.88 | 4.85 | 4.89 | 4.82 | 34,182 |
| March 09, 2026 | 4.75 | 4.75 | 4.72 | 4.75 | 4.65 | 68,121 |
| March 06, 2026 | 4.89 | 4.77 | 4.73 | 4.89 | 4.72 | 101,659 |
| March 05, 2026 | 4.89 | 4.79 | 4.76 | 4.9 | 4.78 | 122,361 |
