iShares MSCI EM IMI Screened UCITS ETF (GEDM.L) LSE
7.08
+0.0815(+1.16%)
Currency In GBP
- General
- Statistics
- Historical Data
- Profile
- Financials
GEDM.L Historical Return
If you invested £1000 in iShares MSCI EM IMI ESG Screened UCITS ETF (GEDM.L) since IPO date, it would be worth £1,661.5 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,528.73, while £1000 invested 1 year ago would be worth £1,576.39. This corresponds to total returns of 66.15%, 52.87%, 57.64%, respectively, with annualized returns of 6.89%, 8.85%, 57.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
GEDM.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7.03 | 7.08 | 7.08 | 7.08 | 7.01 | 5,049 |
| June 01, 2026 | 7.06 | 7 | 7 | 7.06 | 6.97 | 69,274 |
| May 29, 2026 | 6.92 | 6.87 | 6.87 | 6.92 | 6.87 | 80,519 |
| May 28, 2026 | 6.79 | 6.88 | 6.88 | 6.88 | 6.77 | 15,798 |
| May 27, 2026 | 6.85 | 6.85 | 6.85 | 6.89 | 6.84 | 127,551 |
| May 26, 2026 | 6.77 | 6.83 | 6.83 | 6.84 | 6.75 | 41,637 |
| May 22, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.61 | 65,007 |
| May 21, 2026 | 6.57 | 6.56 | 6.56 | 6.57 | 6.56 | 37 |
| May 20, 2026 | 6.45 | 6.53 | 6.53 | 6.54 | 6.44 | 237,547 |
| May 19, 2026 | 6.41 | 6.42 | 6.42 | 6.44 | 6.38 | 791,304 |
| May 18, 2026 | 6.55 | 6.5 | 6.5 | 6.6 | 6.5 | 183,368 |
| May 15, 2026 | 6.58 | 6.59 | 6.59 | 6.62 | 6.56 | 212 |
| May 14, 2026 | 6.69 | 6.72 | 6.72 | 6.72 | 6.67 | 38,475 |
| May 13, 2026 | 6.64 | 6.67 | 6.67 | 6.67 | 6.59 | 39,050 |
| May 12, 2026 | 6.61 | 6.49 | 6.49 | 6.61 | 6.49 | 81 |
| May 11, 2026 | 6.68 | 6.7 | 6.7 | 6.71 | 6.67 | 3,200 |
| May 08, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.67 | 4,489 |
| May 07, 2026 | 6.7 | 6.64 | 6.64 | 6.7 | 6.63 | 8,847 |
| May 06, 2026 | 6.59 | 6.63 | 6.63 | 6.63 | 6.59 | 44 |
| May 05, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 12 |
| May 01, 2026 | 6.29 | 6.35 | 6.35 | 6.35 | 6.29 | 845 |
| April 30, 2026 | 6.25 | 6.27 | 6.27 | 6.29 | 6.25 | 6,987 |
| April 29, 2026 | 6.31 | 6.27 | 6.27 | 6.31 | 6.27 | 102,359 |
| April 28, 2026 | 6.31 | 6.24 | 6.24 | 6.31 | 6.24 | 997 |
| April 27, 2026 | 6.33 | 6.31 | 6.31 | 6.34 | 6.31 | 324 |
| April 24, 2026 | 6.29 | 6.32 | 6.32 | 6.32 | 6.26 | 4,697 |
| April 23, 2026 | 6.24 | 6.27 | 6.27 | 6.27 | 6.22 | 8,396 |
| April 22, 2026 | 6.27 | 6.3 | 6.3 | 6.3 | 6.27 | 1,131 |
| April 21, 2026 | 6.31 | 6.25 | 6.25 | 6.31 | 6.25 | 4,054 |
| April 20, 2026 | 6.27 | 6.26 | 6.26 | 6.28 | 6.26 | 14,004 |
| April 17, 2026 | 6.31 | 6.33 | 6.33 | 6.33 | 6.31 | 66 |
| April 16, 2026 | 6.22 | 6.21 | 6.21 | 6.22 | 6.17 | 312 |
| April 15, 2026 | 6.14 | 6.16 | 6.16 | 6.16 | 6.14 | 9,788 |
| April 14, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 6 |
| April 13, 2026 | 6 | 6.03 | 6.03 | 6.03 | 6 | 3,346 |
| April 10, 2026 | 6.04 | 6.05 | 6.05 | 6.07 | 6.04 | 467 |
| April 09, 2026 | 5.98 | 5.99 | 5.99 | 5.99 | 5.96 | 1,308 |
| April 08, 2026 | 6.11 | 6.02 | 6.02 | 6.11 | 6.02 | 43,858 |
| April 07, 2026 | 5.85 | 5.73 | 5.73 | 5.85 | 5.72 | 8,903 |
| April 02, 2026 | 5.7 | 5.74 | 5.74 | 5.74 | 5.69 | 1,050 |
| April 01, 2026 | 5.81 | 5.8 | 5.8 | 5.81 | 5.76 | 58,069 |
| March 31, 2026 | 5.56 | 5.63 | 5.63 | 5.63 | 5.53 | 27,418 |
| March 30, 2026 | 5.61 | 5.61 | 5.61 | 5.63 | 5.6 | 7,050 |
| March 27, 2026 | 5.66 | 5.6 | 5.6 | 5.66 | 5.58 | 72,900 |
| March 26, 2026 | 5.67 | 5.65 | 5.65 | 5.67 | 5.65 | 3,282 |
| March 25, 2026 | 5.8 | 5.79 | 5.79 | 5.8 | 5.77 | 41,139 |
| March 24, 2026 | 5.71 | 5.7 | 5.7 | 5.71 | 5.69 | 292 |
| March 23, 2026 | 5.58 | 5.69 | 5.69 | 5.79 | 5.52 | 12,060 |
| March 20, 2026 | 5.77 | 5.68 | 5.68 | 5.77 | 5.68 | 35,361 |
| March 19, 2026 | 5.82 | 5.75 | 5.75 | 5.82 | 5.75 | 8,147 |
| March 18, 2026 | 5.99 | 5.88 | 5.88 | 5.99 | 5.88 | 153 |
| March 17, 2026 | 5.89 | 5.92 | 5.92 | 5.95 | 5.89 | 937 |
| March 16, 2026 | 5.86 | 5.87 | 5.87 | 5.89 | 5.86 | 47 |
| March 13, 2026 | 5.75 | 5.78 | 5.78 | 5.84 | 5.75 | 5,003 |
| March 12, 2026 | 5.86 | 5.76 | 5.76 | 5.88 | 5.73 | 12,931 |
| March 11, 2026 | 5.9 | 5.89 | 5.87 | 5.9 | 5.88 | 53,058 |
| March 10, 2026 | 5.88 | 5.92 | 5.92 | 5.93 | 5.84 | 79,036 |
| March 09, 2026 | 5.7 | 5.76 | 5.76 | 5.76 | 5.68 | 122,766 |
| March 06, 2026 | 5.78 | 5.76 | 5.76 | 5.79 | 5.74 | 18,518 |
| March 05, 2026 | 5.92 | 5.83 | 5.83 | 5.92 | 5.83 | 144 |
