iShares MSCI EM IMI Screened UCITS ETF (GEDM.L) LSE

Currency In GBP

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 £1,490.61 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,426.97, while £1000 invested 1 year ago would be worth £1,285.43. This corresponds to total returns of 49.06%, 42.7%, 28.54%, respectively, with annualized returns of 5.26%, 7.37%, 28.54%.

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
July 31, 2026	6.5	6.35	6.35	6.5	6.35	4,098
July 30, 2026	6.1	6.27	6.27	6.28	6.09	27,088
July 29, 2026	6.21	6.17	6.17	6.23	6.17	1,640
July 28, 2026	6.28	6.3	6.3	6.3	6.22	98,391
July 27, 2026	6.41	6.36	6.36	6.41	6.35	1,471
July 23, 2026	6.51	6.45	6.45	6.51	6.45	6,498
July 22, 2026	6.5	6.53	6.53	6.53	6.5	27
July 21, 2026	6.47	6.55	6.55	6.55	6.47	2,298
July 20, 2026	6.3	6.38	6.38	6.38	6.3	93
July 17, 2026	6.24	6.31	6.31	6.32	6.24	30,410
July 16, 2026	6.42	6.43	6.43	6.45	6.4	30,154
July 15, 2026	6.65	6.51	6.51	6.65	6.5	45,936
July 14, 2026	6.5	6.6	6.6	6.6	6.5	38,208
July 13, 2026	6.57	6.56	6.56	6.57	6.55	8,187
July 10, 2026	6.67	6.72	6.72	6.72	6.66	2,566
July 09, 2026	6.61	6.7	6.7	6.7	6.61	8,008
July 08, 2026	6.62	6.55	6.55	6.63	6.48	21,904
July 07, 2026	6.65	6.58	6.58	6.67	6.58	1,811
July 06, 2026	6.81	6.83	6.83	6.83	6.79	6,038
July 03, 2026	6.78	6.83	6.83	6.84	6.78	734
July 02, 2026	6.67	6.66	6.66	6.78	6.63	40,942
July 01, 2026	6.85	6.82	6.82	6.9	6.78	7,108
June 30, 2026	6.88	6.92	6.92	6.95	6.88	256
June 29, 2026	6.84	6.77	6.77	6.86	6.74	3,603
June 26, 2026	6.81	6.85	6.85	6.85	6.75	50,253
June 25, 2026	7.02	6.91	6.91	7.02	6.87	2,760
June 24, 2026	6.9	6.9	6.9	6.91	6.87	41,916
June 23, 2026	6.89	6.87	6.87	6.93	6.85	62,297
June 22, 2026	7.2	7.22	7.22	7.24	7.2	10,472
June 19, 2026	7.11	7.12	7.12	7.14	7.11	12,592
June 18, 2026	7.09	7.18	7.18	7.18	7.09	875
June 17, 2026	7.06	7.08	7.08	7.08	7.01	9,180
June 16, 2026	7.05	6.98	6.98	7.05	6.98	141,309
June 15, 2026	7	7.04	7.04	7.04	6.99	25,095
June 12, 2026	6.73	6.84	6.84	6.85	6.72	22,665
June 11, 2026	6.62	6.64	6.64	6.67	6.58	20,357
June 10, 2026	6.64	6.58	6.58	6.65	6.56	28,027
June 09, 2026	6.79	6.6	6.6	6.79	6.6	55,046
June 08, 2026	6.58	6.68	6.68	6.68	6.58	43,268
June 05, 2026	6.77	6.67	6.67	6.78	6.67	35,002
June 04, 2026	6.95	6.93	6.93	6.95	6.87	13,833
June 03, 2026	7.06	7.03	7.03	7.07	6.99	102,322
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