iShares Core MSCI EM IMI UCITS ETF (EMGU.L) LSE
Currency In GBP
AD
- 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 £1,244.15 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,468.45, while £1000 invested 1 year ago would be worth £1,293.55. This corresponds to total returns of 24.42%, 46.85%, 29.35%, respectively, with annualized returns of 2.63%, 7.98%, 29.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EMGU.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.31 | 5.21 | 5.21 | 5.33 | 5.15 | 503,069 |
| July 30, 2026 | 5.03 | 5.15 | 5.15 | 5.16 | 5.01 | 304,119 |
| July 29, 2026 | 5.11 | 5.07 | 5.07 | 5.13 | 5.06 | 368,859 |
| July 28, 2026 | 5.15 | 5.18 | 5.18 | 5.18 | 5.11 | 611,867 |
| July 27, 2026 | 5.32 | 5.23 | 5.23 | 5.33 | 5.21 | 179,687 |
| July 23, 2026 | 5.37 | 5.3 | 5.3 | 5.41 | 5.3 | 333,966 |
| July 22, 2026 | 5.32 | 5.36 | 5.36 | 5.36 | 5.3 | 114,680 |
| July 21, 2026 | 5.31 | 5.37 | 5.37 | 5.37 | 5.3 | 64,434 |
| July 20, 2026 | 5.18 | 5.24 | 5.24 | 5.24 | 5.16 | 538,646 |
| July 17, 2026 | 5.12 | 5.19 | 5.19 | 5.19 | 5.08 | 548,054 |
| July 16, 2026 | 5.31 | 5.27 | 5.27 | 5.32 | 5.24 | 219,126 |
| July 15, 2026 | 5.44 | 5.34 | 5.34 | 5.44 | 5.33 | 212,671 |
| July 14, 2026 | 5.32 | 5.4 | 5.4 | 5.4 | 5.31 | 301,874 |
| July 13, 2026 | 5.34 | 5.37 | 5.37 | 5.38 | 5.33 | 274,180 |
| July 10, 2026 | 5.47 | 5.49 | 5.49 | 5.49 | 5.44 | 109,947 |
| July 09, 2026 | 5.4 | 5.48 | 5.48 | 5.48 | 5.4 | 445,085 |
| July 08, 2026 | 5.41 | 5.35 | 5.35 | 5.43 | 5.31 | 457,187 |
| July 07, 2026 | 5.45 | 5.38 | 5.38 | 5.46 | 5.38 | 251,801 |
| July 06, 2026 | 5.56 | 5.58 | 5.58 | 5.58 | 5.54 | 142,069 |
| July 03, 2026 | 5.56 | 5.58 | 5.58 | 5.58 | 5.55 | 156,187 |
| July 02, 2026 | 5.45 | 5.44 | 5.44 | 5.53 | 5.42 | 573,561 |
| July 01, 2026 | 5.59 | 5.57 | 5.57 | 5.61 | 5.54 | 380,836 |
| June 30, 2026 | 5.62 | 5.65 | 5.65 | 5.68 | 5.6 | 245,868 |
| June 29, 2026 | 5.58 | 5.54 | 5.54 | 5.6 | 5.5 | 278,208 |
| June 26, 2026 | 5.56 | 5.6 | 5.6 | 5.64 | 5.51 | 277,065 |
| June 25, 2026 | 5.73 | 5.64 | 5.64 | 5.75 | 5.64 | 365,785 |
| June 24, 2026 | 5.65 | 5.64 | 5.64 | 5.65 | 5.61 | 285,931 |
| June 23, 2026 | 5.62 | 5.62 | 5.62 | 5.67 | 5.59 | 713,584 |
| June 22, 2026 | 5.88 | 5.89 | 5.89 | 5.92 | 5.87 | 236,180 |
| June 19, 2026 | 5.84 | 5.81 | 5.81 | 5.84 | 5.81 | 120,680 |
| June 18, 2026 | 5.78 | 5.85 | 5.85 | 5.87 | 5.78 | 319,097 |
| June 17, 2026 | 5.72 | 5.73 | 5.73 | 5.73 | 5.68 | 742,978 |
| June 16, 2026 | 5.7 | 5.66 | 5.66 | 5.72 | 5.65 | 313,015 |
| June 15, 2026 | 5.65 | 5.71 | 5.71 | 5.71 | 5.65 | 48,940 |
| June 12, 2026 | 5.47 | 5.56 | 5.56 | 5.56 | 5.46 | 386,262 |
| June 11, 2026 | 5.34 | 5.39 | 5.39 | 5.42 | 5.33 | 365,246 |
| June 10, 2026 | 5.38 | 5.34 | 5.34 | 5.41 | 5.28 | 206,502 |
| June 09, 2026 | 5.49 | 5.35 | 5.35 | 5.52 | 5.35 | 123,373 |
| June 08, 2026 | 5.33 | 5.41 | 5.41 | 5.43 | 5.33 | 195,008 |
| June 05, 2026 | 5.5 | 5.41 | 5.41 | 5.51 | 5.4 | 103,838 |
| June 04, 2026 | 5.63 | 5.61 | 5.61 | 5.64 | 5.56 | 129,272 |
| June 03, 2026 | 5.73 | 5.69 | 5.69 | 5.74 | 5.69 | 48,564 |
| 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 |
AD
