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 £1,323.15 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,535.73, while £1000 invested 1 year ago would be worth £1,310.64. This corresponds to total returns of 32.32%, 53.57%, 31.06%, respectively, with annualized returns of 3.34%, 8.96%, 31.06%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 5.51 | 5.54 | 5.54 | 5.56 | 5.51 | 82,478 |
| September 10, 2026 | 5.57 | 5.49 | 5.49 | 5.57 | 5.48 | 362,064 |
| September 09, 2026 | 5.61 | 5.57 | 5.57 | 5.62 | 5.56 | 61,478 |
| September 08, 2026 | 5.57 | 5.61 | 5.61 | 5.62 | 5.56 | 234,369 |
| September 07, 2026 | 5.62 | 5.59 | 5.59 | 5.62 | 5.59 | 118,396 |
| September 04, 2026 | 5.53 | 5.58 | 5.58 | 5.58 | 5.52 | 426,130 |
| September 03, 2026 | 5.46 | 5.49 | 5.49 | 5.49 | 5.46 | 126,287 |
| September 02, 2026 | 5.45 | 5.49 | 5.49 | 5.49 | 5.42 | 354,948 |
| September 01, 2026 | 5.53 | 5.49 | 5.49 | 5.54 | 5.47 | 207,760 |
| August 28, 2026 | 5.5 | 5.51 | 5.51 | 5.52 | 5.49 | 146,264 |
| August 27, 2026 | 5.5 | 5.48 | 5.48 | 5.52 | 5.48 | 73,507 |
| August 26, 2026 | 5.46 | 5.47 | 5.47 | 5.48 | 5.45 | 197,716 |
| August 25, 2026 | 5.4 | 5.43 | 5.43 | 5.43 | 5.39 | 138,628 |
| August 24, 2026 | 5.38 | 5.35 | 5.35 | 5.4 | 5.33 | 324,547 |
| August 21, 2026 | 5.44 | 5.43 | 5.43 | 5.46 | 5.42 | 526,364 |
| August 20, 2026 | 5.41 | 5.38 | 5.38 | 5.42 | 5.28 | 703,801 |
| August 19, 2026 | 5.35 | 5.37 | 5.37 | 5.4 | 5.34 | 520,586 |
| August 18, 2026 | 5.41 | 5.34 | 5.34 | 5.43 | 5.34 | 292,828 |
| August 17, 2026 | 5.49 | 5.52 | 5.52 | 5.53 | 5.47 | 109,843 |
| August 14, 2026 | 5.45 | 5.43 | 5.43 | 5.47 | 5.43 | 110,593 |
| August 13, 2026 | 5.43 | 5.47 | 5.47 | 5.47 | 5.42 | 198,686 |
| August 12, 2026 | 5.39 | 5.44 | 5.44 | 5.44 | 5.39 | 140,498 |
| August 11, 2026 | 5.34 | 5.37 | 5.37 | 5.39 | 5.34 | 120,384 |
| August 10, 2026 | 5.37 | 5.34 | 5.34 | 5.38 | 5.33 | 374,713 |
| August 07, 2026 | 5.34 | 5.36 | 5.36 | 5.41 | 5.33 | 422,946 |
| August 06, 2026 | 5.33 | 5.37 | 5.37 | 5.37 | 5.29 | 266,142 |
| August 05, 2026 | 5.41 | 5.4 | 5.4 | 5.42 | 5.37 | 286,003 |
| August 04, 2026 | 5.31 | 5.39 | 5.39 | 5.39 | 5.28 | 322,866 |
| August 03, 2026 | 5.28 | 5.23 | 5.23 | 5.28 | 5.19 | 291,669 |
| 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 |
AD
