iShares MSCI EM ex-China UCITS ETF (EXCS.L) LSE
7.32
+0.03699998(+0.51%)
Currency In GBP
- 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 £1,437.13 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 3 years ago would be worth £1,993.19, while £1000 invested 1 year ago would be worth £1,788.51. This corresponds to total returns of 43.71%, 99.32%, 78.85%, respectively, with annualized returns of 8.33%, 25.88%, 78.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
EXCS.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 7 | 7.12 | 7.12 | 7.12 | 6.96 | 197,451 |
| May 27, 2026 | 7.07 | 7.06 | 7.06 | 7.19 | 7.04 | 152,351 |
| May 26, 2026 | 6.93 | 7.02 | 7.02 | 7.04 | 6.9 | 187,497 |
| May 22, 2026 | 6.78 | 6.78 | 6.78 | 6.8 | 6.75 | 54,974 |
| May 21, 2026 | 6.71 | 6.69 | 6.69 | 6.74 | 6.66 | 111,642 |
| May 20, 2026 | 6.52 | 6.64 | 6.64 | 6.66 | 6.49 | 123,641 |
| May 19, 2026 | 6.55 | 6.48 | 6.48 | 6.57 | 6.43 | 164,140 |
| May 18, 2026 | 6.65 | 6.61 | 6.61 | 6.74 | 6.61 | 376,795 |
| May 15, 2026 | 6.71 | 6.68 | 6.68 | 6.73 | 6.61 | 305,061 |
| May 14, 2026 | 6.79 | 6.84 | 6.84 | 6.85 | 6.76 | 163,391 |
| May 13, 2026 | 6.74 | 6.73 | 6.73 | 6.75 | 6.68 | 357,808 |
| May 12, 2026 | 6.69 | 6.55 | 6.55 | 6.7 | 6.55 | 144,807 |
| May 11, 2026 | 6.79 | 6.81 | 6.81 | 6.83 | 6.77 | 124,107 |
| May 08, 2026 | 6.74 | 6.8 | 6.8 | 6.81 | 6.7 | 127,907 |
| May 07, 2026 | 6.8 | 6.74 | 6.74 | 6.82 | 6.73 | 356,238 |
| May 06, 2026 | 6.67 | 6.74 | 6.74 | 6.79 | 6.64 | 344,684 |
| May 05, 2026 | 6.47 | 6.56 | 6.56 | 6.57 | 6.43 | 218,594 |
| May 01, 2026 | 6.38 | 6.38 | 6.38 | 6.43 | 6.31 | 401,579 |
| April 30, 2026 | 6.26 | 6.29 | 6.29 | 6.34 | 6.24 | 657,081 |
| April 29, 2026 | 6.35 | 6.29 | 6.29 | 6.35 | 6.29 | 130,327 |
| April 28, 2026 | 6.36 | 6.26 | 6.26 | 6.37 | 6.26 | 144,855 |
| April 27, 2026 | 6.38 | 6.35 | 6.35 | 6.4 | 6.35 | 298,799 |
| April 24, 2026 | 6.29 | 6.34 | 6.34 | 6.36 | 6.27 | 237,592 |
| April 23, 2026 | 6.24 | 6.28 | 6.28 | 6.28 | 6.2 | 122,429 |
| April 22, 2026 | 6.25 | 6.29 | 6.29 | 6.29 | 6.1 | 226,542 |
| April 21, 2026 | 6.29 | 6.22 | 6.22 | 6.3 | 6.21 | 155,589 |
| April 20, 2026 | 6.21 | 6.22 | 6.22 | 6.25 | 6.18 | 299,376 |
| April 17, 2026 | 6.13 | 6.31 | 6.31 | 6.33 | 6.13 | 281,256 |
| April 16, 2026 | 6.2 | 6.16 | 6.16 | 6.2 | 6.11 | 240,540 |
| April 15, 2026 | 6.11 | 6.13 | 6.13 | 6.14 | 6.11 | 153,322 |
| April 14, 2026 | 6.07 | 6.09 | 6.09 | 6.1 | 6.06 | 267,295 |
| April 13, 2026 | 5.96 | 5.98 | 5.98 | 5.99 | 5.94 | 3.94M |
| April 10, 2026 | 5.99 | 6 | 6 | 6.03 | 5.98 | 250,030 |
| April 09, 2026 | 5.94 | 5.94 | 5.94 | 5.96 | 5.89 | 130,394 |
| April 08, 2026 | 5.99 | 5.96 | 5.96 | 6.03 | 5.94 | 458,704 |
| April 07, 2026 | 5.69 | 5.65 | 5.65 | 5.8 | 5.61 | 492,966 |
| April 02, 2026 | 5.53 | 5.62 | 5.62 | 5.68 | 5.51 | 546,359 |
| April 01, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.64 | 654,997 |
| March 31, 2026 | 5.41 | 5.48 | 5.48 | 5.5 | 5.39 | 1.03M |
| March 30, 2026 | 5.49 | 5.49 | 5.49 | 5.52 | 5.45 | 437,242 |
| March 27, 2026 | 5.53 | 5.48 | 5.48 | 5.53 | 5.45 | 255,062 |
| March 26, 2026 | 5.64 | 5.53 | 5.53 | 5.64 | 5.52 | 108,576 |
| March 25, 2026 | 5.66 | 5.67 | 5.67 | 5.69 | 5.62 | 502,757 |
| March 24, 2026 | 5.6 | 5.58 | 5.58 | 5.6 | 5.52 | 544,518 |
| March 23, 2026 | 5.42 | 5.6 | 5.6 | 5.74 | 5.39 | 830,444 |
| March 20, 2026 | 5.68 | 5.55 | 5.55 | 5.68 | 5.55 | 346,917 |
| March 19, 2026 | 5.68 | 5.63 | 5.63 | 5.69 | 5.56 | 283,574 |
| March 18, 2026 | 5.89 | 5.74 | 5.74 | 5.89 | 5.74 | 208,730 |
| March 17, 2026 | 5.74 | 5.78 | 5.78 | 5.82 | 5.73 | 298,370 |
| March 16, 2026 | 5.66 | 5.72 | 5.72 | 5.76 | 5.65 | 260,883 |
| March 13, 2026 | 5.6 | 5.62 | 5.62 | 5.7 | 5.58 | 352,145 |
| March 12, 2026 | 5.76 | 5.61 | 5.61 | 5.77 | 5.58 | 777,253 |
| March 11, 2026 | 5.8 | 5.77 | 5.77 | 5.81 | 5.73 | 948,753 |
| March 10, 2026 | 5.75 | 5.8 | 5.8 | 5.81 | 5.71 | 426,523 |
| March 09, 2026 | 5.52 | 5.65 | 5.65 | 5.65 | 5.51 | 401,935 |
| March 06, 2026 | 5.8 | 5.64 | 5.64 | 5.81 | 5.59 | 944,977 |
| March 05, 2026 | 5.85 | 5.72 | 5.72 | 5.88 | 5.69 | 377,403 |
