iShares IV iSh Msci EM ESG Acc

(EDG2)
Sector: n/a
469.72p
5.20p 1.12
Last updated: 16:39:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 466.60p 470.45p 465.50p 469.72p 171,013
16/01/2025 470.70p 470.70p 464.20p 462.75p 17,426
15/01/2025 456.80p 462.80p 456.80p 462.75p 87,699
14/01/2025 462.15p 463.75p 457.95p 458.87p 69,006
13/01/2025 459.75p 460.15p 454.85p 455.15p 38,344
10/01/2025 462.65p 462.65p 455.50p 457.53p 21,203
09/01/2025 464.75p 464.85p 460.10p 461.80p 22,506
08/01/2025 458.05p 461.50p 456.20p 459.90p 27,915
07/01/2025 461.80p 461.80p 456.15p 460.13p 11,139
06/01/2025 463.65p 466.35p 459.55p 462.35p 40,906
03/01/2025 459.55p 463.65p 459.55p 461.50p 36,530
02/01/2025 456.45p 462.15p 452.55p 460.70p 24,031
01/01/2025 456.60p 457.85p 451.00p 456.62p 8,444
31/12/2024 456.60p 457.85p 451.00p 456.62p 8,444
30/12/2024 458.20p 458.75p 453.05p 455.65p 23,992
27/12/2024 462.95p 463.30p 454.95p 457.38p 23,940
26/12/2024 464.45p 464.95p 459.50p 462.55p 9,405
25/12/2024 464.45p 464.95p 459.50p 462.55p 9,405
24/12/2024 464.45p 464.95p 459.50p 462.55p 9,405
23/12/2024 462.05p 462.10p 456.30p 460.55p 19,110
20/12/2024 454.55p 460.25p 453.90p 458.07p 26,213
19/12/2024 458.95p 460.60p 454.05p 458.45p 12,204
18/12/2024 462.00p 465.15p 457.80p 460.48p 12,751
17/12/2024 460.15p 461.90p 456.45p 459.67p 40,866
16/12/2024 466.55p 466.70p 461.70p 462.93p 11,495
13/12/2024 463.60p 468.75p 463.60p 466.38p 25,526
12/12/2024 465.30p 468.80p 462.60p 465.15p 24,063
11/12/2024 464.70p 464.70p 459.60p 463.12p 9,283
10/12/2024 466.45p 466.45p 460.85p 462.17p 12,781
09/12/2024 465.65p 472.70p 462.80p 470.60p 42,790
06/12/2024 463.10p 464.35p 460.55p 461.63p 6,085
05/12/2024 462.45p 463.00p 459.80p 462.38p 124,347
04/12/2024 463.25p 463.90p 459.75p 460.65p 12,944
03/12/2024 463.70p 465.40p 458.05p 460.93p 7,106
02/12/2024 457.00p 461.35p 456.80p 460.23p 10,309
29/11/2024 453.35p 457.05p 451.85p 456.95p 50,201
28/11/2024 456.25p 456.65p 454.25p 454.55p 10,551
27/11/2024 461.55p 463.95p 456.65p 457.08p 28,238
26/11/2024 461.85p 464.75p 459.15p 461.67p 47,293
25/11/2024 463.95p 464.55p 462.05p 462.77p 15,786
22/11/2024 460.70p 464.65p 460.60p 459.45p 5,132
21/11/2024 458.90p 460.10p 455.55p 459.45p 34,116
20/11/2024 458.60p 460.45p 456.70p 457.30p 254,085
19/11/2024 459.50p 462.40p 457.80p 460.40p 26,592
18/11/2024 457.55p 459.70p 456.35p 459.05p 69,197
15/11/2024 454.10p 456.75p 452.50p 453.92p 10,461
14/11/2024 453.65p 455.70p 451.45p 453.92p 15,811
13/11/2024 460.00p 460.00p 454.05p 454.37p 122,927
12/11/2024 457.85p 457.95p 454.00p 456.27p 16,612
11/11/2024 466.05p 466.05p 459.80p 460.13p 19,833
08/11/2024 468.90p 469.40p 461.05p 462.10p 36,630
07/11/2024 468.40p 470.70p 467.25p 469.50p 34,067
06/11/2024 466.75p 467.40p 461.30p 463.22p 11,886
05/11/2024 466.10p 467.65p 462.90p 466.23p 92,445
04/11/2024 462.15p 464.55p 461.00p 463.75p 66,609
01/11/2024 462.10p 463.65p 460.55p 461.57p 11,392
31/10/2024 458.15p 460.55p 456.95p 459.50p 231,456
30/10/2024 461.80p 473.15p 460.15p 460.75p 32,036
29/10/2024 466.15p 469.40p 465.10p 465.92p 104,848
28/10/2024 469.00p 474.80p 465.05p 467.90p 25,263
25/10/2024 466.80p 468.20p 465.45p 466.90p 15,887
24/10/2024 464.35p 469.30p 463.65p 467.85p 48,171
23/10/2024 471.75p 472.65p 467.45p 467.85p 71,191
22/10/2024 471.60p 472.35p 468.05p 471.00p 14,062
21/10/2024 470.20p 549.30p 451.25p 469.50p 38,289
18/10/2024 472.90p 476.45p 472.70p 473.65p 18,392
17/10/2024 473.80p 473.80p 468.85p 470.35p 19,077
16/10/2024 470.65p 472.75p 467.70p 472.28p 38,957
15/10/2024 471.55p 472.65p 466.05p 466.05p 24,725
14/10/2024 475.85p 478.45p 472.90p 475.60p 17,076
11/10/2024 471.40p 475.75p 456.40p 475.70p 20,987
10/10/2024 474.05p 474.75p 469.95p 474.05p 13,898
09/10/2024 465.00p 472.85p 465.00p 471.97p 11,130
08/10/2024 475.95p 475.95p 468.55p 473.75p 40,698
07/10/2024 486.00p 486.95p 481.90p 484.15p 40,339
04/10/2024 480.50p 482.65p 477.35p 478.50p 9,712
03/10/2024 479.55p 480.20p 472.55p 476.75p 12,827
02/10/2024 477.00p 479.75p 473.90p 473.95p 10,460
01/10/2024 465.25p 467.35p 461.60p 464.75p 46,612
30/09/2024 471.90p 473.85p 463.40p 463.40p 127,643
27/09/2024 469.60p 473.35p 468.45p 470.50p 48,835
26/09/2024 467.30p 475.25p 463.25p 468.98p 11,050
25/09/2024 453.45p 459.05p 452.35p 458.02p 102,478
24/09/2024 451.40p 457.25p 451.40p 456.90p 233,517
23/09/2024 446.25p 448.15p 445.20p 447.40p 51,407
20/09/2024 443.80p 446.80p 443.60p 444.47p 14,309
19/09/2024 444.90p 445.85p 443.55p 445.07p 35,471
18/09/2024 442.65p 442.65p 439.25p 439.98p 22,631
17/09/2024 442.35p 443.45p 440.80p 442.60p 25,720
16/09/2024 441.85p 442.10p 438.40p 439.23p 61,567
13/09/2024 440.35p 443.35p 438.65p 439.62p 15,286
12/09/2024 441.80p 442.05p 438.20p 439.62p 12,273
11/09/2024 436.30p 436.35p 433.35p 435.33p 15,463
10/09/2024 434.25p 436.70p 434.00p 434.60p 36,609
09/09/2024 433.05p 436.55p 433.05p 435.62p 20,234
06/09/2024 435.10p 542.90p 413.50p 431.00p 5,212
05/09/2024 437.25p 438.90p 433.90p 436.40p 30,932
04/09/2024 433.95p 438.75p 424.10p 437.55p 42,616
03/09/2024 442.60p 444.10p 437.50p 439.60p 26,604
02/09/2024 444.45p 445.20p 441.25p 443.45p 49,445
30/08/2024 444.10p 446.10p 443.45p 443.45p 44,735
29/08/2024 441.45p 444.60p 439.25p 443.85p 35,132
28/08/2024 443.80p 443.80p 440.10p 441.52p 67,284
27/08/2024 443.75p 444.55p 440.75p 441.25p 953,685
26/08/2024 448.85p 449.05p 444.35p 444.37p 87,092
23/08/2024 448.85p 449.05p 444.35p 444.37p 87,092
22/08/2024 448.85p 449.05p 444.35p 444.37p 87,092
21/08/2024 448.90p 450.35p 448.00p 449.50p 16,526
20/08/2024 454.05p 454.05p 448.30p 449.32p 51,555
19/08/2024 452.25p 454.45p 448.80p 453.45p 27,149
16/08/2024 449.45p 451.85p 448.10p 450.50p 23,097
15/08/2024 444.50p 450.50p 443.15p 448.70p 16,557
14/08/2024 446.90p 462.40p 427.65p 444.47p 13,447
13/08/2024 444.25p 445.65p 442.00p 444.93p 22,665
12/08/2024 444.45p 446.25p 440.90p 444.88p 6,227
09/08/2024 442.85p 445.15p 440.70p 442.12p 27,454
08/08/2024 437.50p 440.90p 433.50p 440.65p 9,440
07/08/2024 436.30p 440.20p 420.10p 438.15p 49,821
06/08/2024 429.75p 430.10p 424.45p 428.67p 25,273
05/08/2024 416.75p 426.10p 411.75p 426.10p 102,468
02/08/2024 440.65p 441.65p 432.80p 434.60p 25,129
01/08/2024 449.95p 450.70p 444.95p 445.77p 10,705
31/07/2024 446.30p 449.10p 443.95p 448.52p 15,030
30/07/2024 441.15p 441.20p 436.10p 437.85p 6,256
29/07/2024 443.95p 444.15p 438.35p 438.35p 34,322
26/07/2024 439.20p 440.50p 436.10p 435.45p 117,001
25/07/2024 435.55p 437.40p 432.10p 435.45p 17,679
24/07/2024 442.60p 442.60p 438.53p 438.53p 27,460
23/07/2024 442.35p 445.25p 440.80p 444.08p 10,228
22/07/2024 443.15p 446.15p 442.25p 444.33p 90,906
19/07/2024 443.60p 445.25p 442.80p 442.82p 21,584
18/07/2024 451.15p 452.05p 445.35p 445.35p 7,701