iShares IV MSCI US ESG EN UCIT ETF GBP H D
(EDMG)
Sector: n/a
Historic Prices - up to 10 years
|
16/07/2025
|
638.50p
|
641.40p
|
638.50p
|
639.20p
|
68,287
|
|
15/07/2025
|
645.50p
|
645.90p
|
643.40p
|
643.65p
|
63,453
|
|
14/07/2025
|
637.90p
|
642.55p
|
637.80p
|
642.55p
|
5,832
|
|
11/07/2025
|
640.80p
|
642.30p
|
639.80p
|
641.45p
|
14,430
|
|
10/07/2025
|
641.90p
|
644.40p
|
641.30p
|
644.40p
|
5,311
|
|
09/07/2025
|
640.20p
|
642.10p
|
639.33p
|
641.15p
|
17,526
|
|
08/07/2025
|
641.10p
|
641.20p
|
639.35p
|
639.35p
|
12,598
|
|
07/07/2025
|
644.00p
|
644.00p
|
641.85p
|
641.85p
|
16,312
|
|
04/07/2025
|
640.40p
|
641.40p
|
640.40p
|
641.40p
|
5,946
|
|
03/07/2025
|
641.40p
|
645.20p
|
640.10p
|
645.20p
|
9,318
|
|
02/07/2025
|
638.00p
|
638.50p
|
637.90p
|
638.50p
|
4,010
|
|
01/07/2025
|
636.80p
|
637.25p
|
635.80p
|
637.25p
|
6,901
|
|
30/06/2025
|
638.40p
|
638.40p
|
635.50p
|
636.30p
|
845,863
|
|
27/06/2025
|
632.80p
|
634.65p
|
632.40p
|
634.65p
|
2,672
|
|
26/06/2025
|
628.70p
|
629.90p
|
628.30p
|
629.75p
|
2,673
|
|
25/06/2025
|
627.20p
|
627.80p
|
626.70p
|
627.45p
|
2,652
|
|
24/06/2025
|
626.10p
|
626.25p
|
623.60p
|
626.25p
|
29,140
|
|
23/06/2025
|
614.40p
|
617.00p
|
613.60p
|
615.90p
|
3,979
|
|
20/06/2025
|
614.20p
|
617.20p
|
614.20p
|
614.70p
|
2,103
|
|
19/06/2025
|
613.20p
|
613.21p
|
609.70p
|
610.00p
|
9,824
|
|
18/06/2025
|
617.00p
|
618.30p
|
615.50p
|
618.30p
|
1,908
|
|
17/06/2025
|
616.60p
|
619.70p
|
616.60p
|
618.65p
|
4,348
|
|
16/06/2025
|
617.60p
|
622.80p
|
617.50p
|
622.00p
|
39,520
|
|
13/06/2025
|
614.30p
|
618.85p
|
614.15p
|
618.85p
|
56,508
|
|
12/06/2025
|
615.70p
|
621.30p
|
615.70p
|
621.30p
|
118,441
|
|
11/06/2025
|
623.80p
|
627.90p
|
623.80p
|
626.65p
|
3,386
|
|
10/06/2025
|
621.00p
|
623.40p
|
620.00p
|
622.85p
|
18,148
|
|
09/06/2025
|
622.10p
|
623.22p
|
621.20p
|
621.20p
|
12,217
|
|
06/06/2025
|
618.40p
|
621.50p
|
618.20p
|
621.50p
|
2,283
|
|
05/06/2025
|
619.30p
|
622.00p
|
618.00p
|
622.00p
|
53,382
|
|
04/06/2025
|
617.80p
|
620.50p
|
617.80p
|
619.55p
|
25,168
|
|
03/06/2025
|
611.10p
|
617.05p
|
611.10p
|
617.05p
|
7,812
|
|
02/06/2025
|
607.80p
|
610.60p
|
606.90p
|
610.25p
|
2,414
|
|
30/05/2025
|
611.80p
|
612.10p
|
609.90p
|
611.45p
|
23,205
|
|
29/05/2025
|
619.50p
|
620.70p
|
612.20p
|
613.35p
|
44,447
|
|
28/05/2025
|
612.50p
|
614.30p
|
611.50p
|
611.50p
|
59,684
|
|
27/05/2025
|
608.10p
|
610.90p
|
607.50p
|
610.90p
|
112,529
|
|
26/05/2025
|
604.40p
|
605.10p
|
595.60p
|
600.30p
|
11,997
|
|
23/05/2025
|
604.40p
|
605.10p
|
595.60p
|
600.30p
|
11,997
|
|
22/05/2025
|
606.30p
|
607.80p
|
604.90p
|
604.90p
|
57,666
|
|
21/05/2025
|
611.30p
|
614.40p
|
610.80p
|
614.40p
|
72,862
|
|
20/05/2025
|
615.70p
|
616.90p
|
614.90p
|
616.15p
|
13,162
|
|
19/05/2025
|
609.30p
|
615.15p
|
609.30p
|
615.15p
|
2,136
|
|
16/05/2025
|
613.70p
|
614.60p
|
613.33p
|
613.65p
|
28,684
|
|
15/05/2025
|
606.70p
|
611.10p
|
606.40p
|
611.10p
|
14,493
|
|
14/05/2025
|
610.80p
|
611.10p
|
608.40p
|
609.40p
|
88,999
|
|
13/05/2025
|
603.40p
|
610.05p
|
603.40p
|
610.05p
|
249,250
|
|
12/05/2025
|
601.90p
|
605.00p
|
600.90p
|
601.35p
|
43,079
|
|
09/05/2025
|
586.40p
|
588.56p
|
585.95p
|
585.95p
|
32,926
|
|
08/05/2025
|
587.30p
|
587.60p
|
582.70p
|
587.60p
|
75,650
|
|
07/05/2025
|
581.10p
|
581.20p
|
579.25p
|
579.25p
|
44,665
|
|
06/05/2025
|
579.80p
|
581.50p
|
578.60p
|
581.50p
|
4,533
|
|
05/05/2025
|
580.10p
|
585.90p
|
580.10p
|
585.90p
|
1,626,627
|
|
02/05/2025
|
580.10p
|
585.90p
|
580.10p
|
585.90p
|
1,626,627
|
|
01/05/2025
|
581.60p
|
584.10p
|
579.60p
|
583.50p
|
40,876
|
|
30/04/2025
|
572.80p
|
572.90p
|
563.50p
|
569.30p
|
831,715
|
|
29/04/2025
|
570.40p
|
571.80p
|
567.30p
|
571.80p
|
41,076
|
|
28/04/2025
|
567.90p
|
571.80p
|
566.30p
|
566.30p
|
272,205
|
|
25/04/2025
|
567.60p
|
567.60p
|
564.20p
|
565.75p
|
97,977
|
|
24/04/2025
|
553.30p
|
561.95p
|
552.00p
|
561.95p
|
8,991
|
|
23/04/2025
|
556.80p
|
562.15p
|
556.80p
|
557.65p
|
34,659
|
|
22/04/2025
|
537.30p
|
543.85p
|
536.80p
|
543.85p
|
37,960
|
|
21/04/2025
|
548.80p
|
548.80p
|
545.80p
|
545.80p
|
33,306
|
|
18/04/2025
|
548.80p
|
548.80p
|
545.80p
|
545.80p
|
33,306
|
|
17/04/2025
|
548.80p
|
548.80p
|
545.80p
|
545.80p
|
33,306
|
|
16/04/2025
|
549.20p
|
553.60p
|
549.20p
|
553.60p
|
29,962
|
|
15/04/2025
|
559.20p
|
560.70p
|
555.70p
|
558.70p
|
80,289
|
|
14/04/2025
|
558.20p
|
559.40p
|
556.80p
|
556.80p
|
7,394
|
|
11/04/2025
|
543.60p
|
546.30p
|
540.95p
|
540.95p
|
4,143
|
|
10/04/2025
|
559.80p
|
559.80p
|
542.25p
|
542.25p
|
55,013
|
|
09/04/2025
|
513.30p
|
515.20p
|
508.30p
|
515.20p
|
71,249
|
|
08/04/2025
|
532.70p
|
543.40p
|
532.70p
|
533.70p
|
14,905
|
|
07/04/2025
|
505.40p
|
525.30p
|
505.40p
|
512.45p
|
8,960
|
|
04/04/2025
|
555.50p
|
555.70p
|
536.75p
|
536.75p
|
58,037
|
|
03/04/2025
|
568.60p
|
568.60p
|
562.40p
|
562.40p
|
35,273
|
|
02/04/2025
|
580.50p
|
584.40p
|
577.40p
|
584.40p
|
16,949
|
|
01/04/2025
|
579.90p
|
582.00p
|
579.90p
|
581.50p
|
5,772
|
|
31/03/2025
|
573.10p
|
573.20p
|
569.70p
|
573.20p
|
9,334
|
|
28/03/2025
|
586.90p
|
586.90p
|
577.60p
|
577.75p
|
9,075
|
|
27/03/2025
|
589.60p
|
591.04p
|
588.30p
|
589.90p
|
12,584
|
|
26/03/2025
|
595.10p
|
597.60p
|
591.90p
|
592.40p
|
45,850
|
|
25/03/2025
|
595.40p
|
597.82p
|
595.10p
|
596.65p
|
199,968
|
|
24/03/2025
|
592.70p
|
596.20p
|
592.70p
|
595.45p
|
16,998
|
|
21/03/2025
|
583.10p
|
584.25p
|
580.40p
|
584.25p
|
118,301
|
|
20/03/2025
|
588.70p
|
588.70p
|
584.85p
|
586.20p
|
38,347
|
|
19/03/2025
|
581.70p
|
585.55p
|
581.60p
|
585.55p
|
45,637
|
|
18/03/2025
|
585.60p
|
585.60p
|
579.40p
|
581.65p
|
26,244
|
|
17/03/2025
|
585.60p
|
585.60p
|
582.70p
|
583.70p
|
22,706
|
|
14/03/2025
|
575.90p
|
581.94p
|
576.90p
|
580.50p
|
39,965
|
|
13/03/2025
|
575.90p
|
579.30p
|
572.55p
|
572.55p
|
88,060
|
|
12/03/2025
|
580.20p
|
581.40p
|
579.30p
|
580.65p
|
43,046
|
|
11/03/2025
|
582.80p
|
584.00p
|
576.45p
|
576.45p
|
27,465
|
|
10/03/2025
|
590.90p
|
590.90p
|
585.00p
|
585.00p
|
405
|
|
07/03/2025
|
595.40p
|
596.63p
|
588.70p
|
588.70p
|
16,145
|
|
06/03/2025
|
603.20p
|
603.20p
|
596.80p
|
600.65p
|
68,240
|
|
05/03/2025
|
602.80p
|
604.30p
|
596.30p
|
597.15p
|
152,444
|
|
04/03/2025
|
606.40p
|
606.40p
|
594.65p
|
594.65p
|
57,556
|
|
03/03/2025
|
609.20p
|
618.40p
|
614.70p
|
614.70p
|
15,039
|
|
28/02/2025
|
609.20p
|
610.00p
|
607.60p
|
607.90p
|
51,317
|
|
27/02/2025
|
620.10p
|
620.56p
|
615.90p
|
616.55p
|
53,589
|
|
26/02/2025
|
620.00p
|
621.50p
|
619.90p
|
621.45p
|
984
|
|
25/02/2025
|
619.10p
|
620.20p
|
613.30p
|
613.30p
|
13,868
|
|
24/02/2025
|
625.20p
|
625.70p
|
622.55p
|
622.55p
|
3,619
|
|
21/02/2025
|
632.30p
|
633.70p
|
629.00p
|
629.50p
|
10,608
|
|
20/02/2025
|
631.60p
|
634.44p
|
631.05p
|
631.05p
|
15,434
|
|
19/02/2025
|
634.60p
|
634.70p
|
633.00p
|
633.40p
|
52,339
|
|
18/02/2025
|
634.90p
|
634.90p
|
632.80p
|
633.15p
|
28,751
|
|
17/02/2025
|
634.00p
|
634.20p
|
633.49p
|
633.55p
|
4,978
|
|
14/02/2025
|
633.80p
|
633.90p
|
632.50p
|
632.95p
|
5,886
|
|
13/02/2025
|
626.90p
|
630.10p
|
626.40p
|
630.10p
|
73,591
|
|
12/02/2025
|
628.00p
|
629.10p
|
623.65p
|
623.65p
|
79,723
|
|
11/02/2025
|
626.30p
|
628.30p
|
625.87p
|
628.30p
|
36,894
|
|
10/02/2025
|
627.50p
|
628.80p
|
627.50p
|
628.15p
|
21,492
|
|
07/02/2025
|
630.00p
|
631.47p
|
625.90p
|
625.90p
|
66,134
|
|
06/02/2025
|
629.30p
|
631.69p
|
628.50p
|
626.35p
|
42,806
|
|
05/02/2025
|
624.70p
|
626.35p
|
623.02p
|
626.35p
|
7,279
|
|
04/02/2025
|
620.50p
|
627.10p
|
620.50p
|
623.70p
|
40,733
|
|
03/02/2025
|
618.10p
|
623.90p
|
618.10p
|
623.70p
|
26,599
|
|
31/01/2025
|
635.60p
|
635.61p
|
633.35p
|
635.30p
|
13,816
|
|
30/01/2025
|
630.20p
|
630.20p
|
628.30p
|
629.35p
|
12,119
|
|
29/01/2025
|
630.40p
|
631.00p
|
628.10p
|
628.30p
|
13,851
|
|
28/01/2025
|
626.20p
|
628.60p
|
625.20p
|
627.10p
|
76,261
|
|
27/01/2025
|
624.30p
|
625.10p
|
622.50p
|
622.50p
|
37,773
|
|
24/01/2025
|
635.20p
|
636.60p
|
634.70p
|
636.20p
|
49,688
|
|
23/01/2025
|
633.30p
|
633.80p
|
631.70p
|
633.70p
|
34,538
|
|
22/01/2025
|
632.60p
|
634.25p
|
632.10p
|
634.25p
|
27,142
|
|
21/01/2025
|
626.50p
|
627.70p
|
626.50p
|
627.70p
|
4,527
|
|
20/01/2025
|
623.90p
|
627.50p
|
623.90p
|
627.15p
|
55,925
|
|
17/01/2025
|
623.00p
|
626.15p
|
620.76p
|
626.15p
|
41,565
|