iShares MSCI EM ex-China UCITS ETF (EXCS.L) LSE
Currency In GBP
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EXCS.L Historical Return
If you invested £1000 in iShares MSCI EM ex China UCITS ETF (EXCS.L) since IPO date, it would be worth £1,346.17 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 3 years ago would be worth £1,941.08, while £1000 invested 1 year ago would be worth £1,529.46. This corresponds to total returns of 34.62%, 94.11%, 52.95%, respectively, with annualized returns of 6.46%, 24.72%, 52.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EXCS.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 6.85 | 6.85 | 6.85 | 6.9 | 6.83 | 209,967 |
| August 20, 2026 | 6.81 | 6.76 | 6.76 | 6.82 | 6.7 | 242,551 |
| August 19, 2026 | 6.73 | 6.75 | 6.75 | 6.8 | 6.7 | 593,114 |
| August 18, 2026 | 6.83 | 6.69 | 6.69 | 6.83 | 6.69 | 220,435 |
| August 17, 2026 | 6.92 | 6.99 | 6.99 | 7.01 | 6.91 | 119,939 |
| August 14, 2026 | 6.89 | 6.84 | 6.84 | 6.92 | 6.84 | 159,508 |
| August 13, 2026 | 6.85 | 6.89 | 6.89 | 6.93 | 6.81 | 2.26M |
| August 12, 2026 | 6.74 | 6.82 | 6.82 | 6.85 | 6.74 | 447,934 |
| August 11, 2026 | 6.66 | 6.69 | 6.69 | 6.73 | 6.64 | 108,766 |
| August 10, 2026 | 6.68 | 6.61 | 6.61 | 6.69 | 6.61 | 124,567 |
| August 07, 2026 | 6.64 | 6.68 | 6.68 | 6.76 | 6.63 | 229,567 |
| August 06, 2026 | 6.64 | 6.7 | 6.7 | 6.72 | 6.59 | 168,812 |
| August 05, 2026 | 6.76 | 6.77 | 6.77 | 6.79 | 6.7 | 196,327 |
| August 04, 2026 | 6.61 | 6.75 | 6.75 | 6.75 | 6.58 | 284,059 |
| August 03, 2026 | 6.6 | 6.53 | 6.53 | 6.6 | 6.45 | 319,881 |
| July 31, 2026 | 6 | 6.52 | 6.52 | 6.72 | 6 | 657,686 |
| July 30, 2026 | 6.19 | 6.43 | 6.43 | 6.45 | 6.17 | 291,673 |
| July 29, 2026 | 6.3 | 6.25 | 6.25 | 6.35 | 6.22 | 277,249 |
| July 28, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.33 | 442,602 |
| July 27, 2026 | 6.7 | 6.52 | 6.52 | 6.72 | 6.5 | 455,881 |
| July 23, 2026 | 6.81 | 6.7 | 6.7 | 6.83 | 6.68 | 339,540 |
| July 22, 2026 | 6.72 | 6.77 | 6.77 | 6.78 | 6.66 | 286,864 |
| July 21, 2026 | 6.68 | 6.78 | 6.78 | 6.79 | 6.66 | 316,905 |
| July 20, 2026 | 6.47 | 6.57 | 6.57 | 6.59 | 6.46 | 151,864 |
| July 17, 2026 | 6.42 | 6.5 | 6.5 | 6.54 | 6.34 | 275,342 |
| July 16, 2026 | 6.68 | 6.63 | 6.63 | 6.69 | 6.56 | 2.32M |
| July 15, 2026 | 6.9 | 6.72 | 6.72 | 6.9 | 6.7 | 368,906 |
| July 14, 2026 | 6.72 | 6.84 | 6.84 | 6.85 | 6.7 | 164,932 |
| July 13, 2026 | 6.74 | 6.8 | 6.8 | 6.81 | 6.74 | 197,969 |
| July 10, 2026 | 6.96 | 7 | 7 | 7 | 6.92 | 220,207 |
| July 09, 2026 | 6.87 | 7 | 7 | 7 | 6.85 | 680,094 |
| July 08, 2026 | 6.87 | 6.81 | 6.81 | 6.89 | 6.7 | 287,279 |
| July 07, 2026 | 6.97 | 6.87 | 6.87 | 6.99 | 6.85 | 163,451 |
| July 06, 2026 | 7.14 | 7.18 | 7.18 | 7.18 | 7.11 | 530,119 |
| July 03, 2026 | 7.15 | 7.19 | 7.19 | 7.2 | 7.13 | 63,603 |
| July 02, 2026 | 6.97 | 7 | 7 | 7.12 | 6.94 | 437,792 |
| July 01, 2026 | 7.22 | 7.16 | 7.16 | 7.25 | 7.13 | 431,407 |
| June 30, 2026 | 7.27 | 7.32 | 7.32 | 7.35 | 7.24 | 357,039 |
| June 29, 2026 | 7.21 | 7.13 | 7.13 | 7.25 | 7.05 | 666,977 |
| June 26, 2026 | 7.21 | 7.24 | 7.24 | 7.25 | 7.12 | 221,250 |
| June 25, 2026 | 7.44 | 7.32 | 7.32 | 7.48 | 7.26 | 590,257 |
| June 24, 2026 | 7.29 | 7.25 | 7.25 | 7.3 | 7.21 | 1.31M |
| June 23, 2026 | 7.27 | 7.25 | 7.25 | 7.32 | 7.02 | 652,801 |
| June 22, 2026 | 7.6 | 7.65 | 7.65 | 7.72 | 7.6 | 320,053 |
| June 19, 2026 | 7.56 | 7.52 | 7.52 | 7.56 | 7.51 | 127,255 |
| June 18, 2026 | 7.47 | 7.59 | 7.59 | 7.61 | 7.47 | 242,472 |
| June 17, 2026 | 7.34 | 7.37 | 7.37 | 7.37 | 7.29 | 208,950 |
| June 16, 2026 | 7.33 | 7.23 | 7.23 | 7.33 | 7.23 | 223,611 |
| June 15, 2026 | 7.21 | 7.29 | 7.29 | 7.31 | 7.19 | 210,591 |
| June 12, 2026 | 6.93 | 7.07 | 7.07 | 7.07 | 6.9 | 131,469 |
| June 11, 2026 | 6.75 | 6.84 | 6.84 | 6.86 | 6.74 | 266,890 |
| June 10, 2026 | 6.79 | 6.73 | 6.73 | 6.85 | 6.64 | 291,589 |
| June 09, 2026 | 6.97 | 6.76 | 6.76 | 7 | 6.76 | 169,218 |
| June 08, 2026 | 6.72 | 6.85 | 6.85 | 6.88 | 6.67 | 437,339 |
| June 05, 2026 | 6.96 | 6.82 | 6.82 | 6.99 | 6.82 | 2.11M |
| June 04, 2026 | 7.17 | 7.14 | 7.14 | 7.17 | 7.03 | 222,968 |
| June 03, 2026 | 7.31 | 7.26 | 7.26 | 7.33 | 7.23 | 133,747 |
| June 02, 2026 | 7.22 | 7.32 | 7.32 | 7.32 | 7.21 | 205,338 |
| June 01, 2026 | 7.29 | 7.28 | 7.28 | 7.31 | 7.21 | 464,447 |
| May 29, 2026 | 7.16 | 7.11 | 7.11 | 7.2 | 7.11 | 229,344 |
AD
