iShares IV MSCI US ESG EN UCIT ETF GBP H D
(EDMG)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
621.80p
|
623.00p
|
620.00p
|
621.40p
|
6,137
|
|
21/11/2024
|
617.10p
|
621.40p
|
615.70p
|
621.40p
|
2,900
|
|
20/11/2024
|
620.00p
|
620.00p
|
612.96p
|
613.60p
|
74,740
|
|
19/11/2024
|
612.60p
|
616.74p
|
611.90p
|
616.45p
|
158,008
|
|
18/11/2024
|
613.20p
|
616.15p
|
612.70p
|
616.15p
|
30,522
|
|
15/11/2024
|
618.00p
|
619.20p
|
613.50p
|
624.75p
|
9,083
|
|
14/11/2024
|
626.70p
|
626.80p
|
624.75p
|
624.75p
|
103,866
|
|
13/11/2024
|
624.70p
|
627.97p
|
624.40p
|
627.25p
|
184,472
|
|
12/11/2024
|
627.20p
|
627.60p
|
626.00p
|
626.65p
|
2,130
|
|
11/11/2024
|
628.10p
|
628.80p
|
626.99p
|
628.80p
|
88,785
|
|
08/11/2024
|
624.90p
|
626.30p
|
623.40p
|
626.30p
|
277,374
|
|
07/11/2024
|
619.30p
|
622.10p
|
619.10p
|
622.10p
|
497,819
|
|
06/11/2024
|
614.10p
|
617.40p
|
612.10p
|
615.30p
|
1,213,841
|
|
05/11/2024
|
596.60p
|
601.15p
|
596.50p
|
601.15p
|
13,779
|
|
04/11/2024
|
598.30p
|
599.00p
|
596.60p
|
597.20p
|
49,738
|
|
01/11/2024
|
595.60p
|
600.01p
|
594.90p
|
599.85p
|
17,018
|
|
31/10/2024
|
600.10p
|
602.80p
|
597.15p
|
597.15p
|
8,563
|
|
30/10/2024
|
609.70p
|
611.10p
|
607.90p
|
608.35p
|
2,644
|
|
29/10/2024
|
606.70p
|
608.35p
|
606.70p
|
608.35p
|
1,736
|
|
28/10/2024
|
610.10p
|
610.10p
|
608.65p
|
608.65p
|
2,396
|
|
25/10/2024
|
606.20p
|
609.40p
|
604.30p
|
609.25p
|
70,207
|
|
24/10/2024
|
605.80p
|
608.60p
|
605.10p
|
605.40p
|
10,771
|
|
23/10/2024
|
609.30p
|
609.40p
|
605.40p
|
605.40p
|
1,117
|
|
22/10/2024
|
607.40p
|
608.90p
|
607.40p
|
608.90p
|
20,652
|
|
21/10/2024
|
611.40p
|
611.60p
|
607.00p
|
607.00p
|
85,759
|
|
18/10/2024
|
610.30p
|
611.30p
|
609.60p
|
611.30p
|
9,865
|
|
17/10/2024
|
612.30p
|
613.60p
|
608.80p
|
611.05p
|
45,364
|
|
16/10/2024
|
607.60p
|
608.15p
|
607.24p
|
608.15p
|
54,330
|
|
15/10/2024
|
612.20p
|
612.70p
|
609.40p
|
610.50p
|
28,463
|
|
14/10/2024
|
610.70p
|
610.70p
|
607.54p
|
610.55p
|
7,107
|
|
11/10/2024
|
604.00p
|
607.85p
|
601.60p
|
606.60p
|
0
|
|
10/10/2024
|
604.00p
|
604.00p
|
602.10p
|
603.35p
|
21,738
|
|
09/10/2024
|
598.20p
|
602.95p
|
598.20p
|
602.95p
|
1,655
|
|
08/10/2024
|
593.60p
|
599.20p
|
593.60p
|
599.20p
|
59,095
|
|
07/10/2024
|
596.10p
|
598.31p
|
595.20p
|
597.60p
|
75,499
|
|
04/10/2024
|
595.10p
|
595.30p
|
593.70p
|
595.20p
|
32,809
|
|
03/10/2024
|
594.90p
|
595.00p
|
592.50p
|
594.80p
|
108,353
|
|
02/10/2024
|
592.10p
|
596.70p
|
591.70p
|
596.70p
|
1,345
|
|
01/10/2024
|
601.70p
|
601.70p
|
594.16p
|
595.00p
|
47,422
|
|
30/09/2024
|
598.90p
|
599.20p
|
597.60p
|
599.20p
|
4,623
|
|
27/09/2024
|
599.70p
|
601.70p
|
597.30p
|
601.20p
|
45,993
|
|
26/09/2024
|
603.50p
|
604.40p
|
599.00p
|
599.00p
|
12,404
|
|
25/09/2024
|
597.90p
|
599.70p
|
597.31p
|
598.90p
|
22,127
|
|
24/09/2024
|
598.00p
|
599.23p
|
597.10p
|
598.00p
|
120,201
|
|
23/09/2024
|
595.50p
|
597.95p
|
595.30p
|
597.95p
|
8,131
|
|
20/09/2024
|
597.30p
|
598.90p
|
594.30p
|
594.30p
|
674,702
|
|
19/09/2024
|
598.20p
|
598.40p
|
595.83p
|
589.70p
|
9,773
|
|
18/09/2024
|
591.00p
|
591.70p
|
589.70p
|
589.70p
|
6,991
|
|
17/09/2024
|
591.70p
|
592.40p
|
591.70p
|
592.40p
|
5,683
|
|
16/09/2024
|
588.70p
|
590.20p
|
587.90p
|
588.25p
|
9,764
|
|
13/09/2024
|
588.00p
|
588.45p
|
587.20p
|
581.40p
|
4,927
|
|
12/09/2024
|
581.60p
|
582.00p
|
581.10p
|
567.55p
|
3,783
|
|
11/09/2024
|
573.50p
|
573.90p
|
567.55p
|
572.70p
|
1,446
|
|
10/09/2024
|
573.00p
|
573.50p
|
570.80p
|
572.70p
|
10,751
|
|
09/09/2024
|
567.60p
|
573.00p
|
566.60p
|
569.90p
|
68,020
|
|
06/09/2024
|
569.00p
|
573.49p
|
566.05p
|
566.05p
|
41,756
|
|
05/09/2024
|
575.20p
|
575.20p
|
572.30p
|
572.30p
|
428
|
|
04/09/2024
|
574.60p
|
576.40p
|
574.20p
|
576.40p
|
1,585
|
|
03/09/2024
|
589.00p
|
589.00p
|
581.45p
|
581.45p
|
7,892
|
|
02/09/2024
|
588.70p
|
589.30p
|
588.00p
|
584.15p
|
2,077
|
|
30/08/2024
|
586.70p
|
586.70p
|
584.15p
|
584.15p
|
1,375
|
|
29/08/2024
|
585.50p
|
587.50p
|
584.60p
|
587.50p
|
1,927
|
|
28/08/2024
|
586.70p
|
587.10p
|
583.00p
|
583.00p
|
4,254
|
|
27/08/2024
|
585.30p
|
586.00p
|
583.60p
|
585.20p
|
4,046
|
|
26/08/2024
|
586.80p
|
587.50p
|
584.80p
|
584.80p
|
60,974
|
|
23/08/2024
|
586.80p
|
587.50p
|
584.80p
|
584.80p
|
60,974
|
|
22/08/2024
|
586.80p
|
587.50p
|
584.80p
|
584.80p
|
60,974
|
|
21/08/2024
|
584.50p
|
585.70p
|
583.40p
|
585.45p
|
2,720
|
|
20/08/2024
|
585.90p
|
585.90p
|
583.60p
|
583.60p
|
8,801
|
|
19/08/2024
|
579.80p
|
581.35p
|
579.30p
|
581.35p
|
2,282
|
|
16/08/2024
|
577.80p
|
579.00p
|
575.70p
|
577.45p
|
33,883
|
|
15/08/2024
|
568.80p
|
576.55p
|
568.00p
|
576.55p
|
1,482
|
|
14/08/2024
|
566.80p
|
567.75p
|
565.20p
|
567.75p
|
15,643
|
|
13/08/2024
|
558.80p
|
563.50p
|
557.30p
|
563.50p
|
4,841
|
|
12/08/2024
|
559.10p
|
560.40p
|
556.95p
|
556.95p
|
8,786
|
|
09/08/2024
|
558.60p
|
558.60p
|
555.00p
|
555.00p
|
3,782
|
|
08/08/2024
|
542.20p
|
551.70p
|
542.20p
|
551.70p
|
493
|
|
07/08/2024
|
547.50p
|
553.95p
|
549.82p
|
553.95p
|
1,095
|
|
06/08/2024
|
547.50p
|
549.20p
|
543.00p
|
549.20p
|
13,477
|
|
05/08/2024
|
544.80p
|
544.80p
|
544.80p
|
553.50p
|
8,100
|
|
02/08/2024
|
563.60p
|
564.00p
|
553.50p
|
553.50p
|
5,838
|
|
01/08/2024
|
579.90p
|
579.90p
|
571.35p
|
571.35p
|
167
|
|
31/07/2024
|
571.60p
|
576.75p
|
571.60p
|
576.75p
|
25,098
|
|
30/07/2024
|
567.00p
|
570.66p
|
567.00p
|
567.45p
|
9,132
|
|
29/07/2024
|
572.50p
|
573.50p
|
569.35p
|
569.35p
|
4,860
|
|
26/07/2024
|
566.80p
|
570.35p
|
564.60p
|
568.10p
|
0
|
|
25/07/2024
|
566.80p
|
569.60p
|
563.10p
|
568.10p
|
6,368
|
|
24/07/2024
|
575.60p
|
576.60p
|
569.80p
|
569.80p
|
1,203
|
|
23/07/2024
|
579.80p
|
581.50p
|
579.80p
|
581.50p
|
536
|
|
22/07/2024
|
576.30p
|
576.90p
|
576.02p
|
576.90p
|
1,995
|
|
19/07/2024
|
577.10p
|
577.60p
|
573.95p
|
573.95p
|
135,078
|
|
18/07/2024
|
583.30p
|
584.20p
|
578.80p
|
578.80p
|
1,853
|
|
17/07/2024
|
585.50p
|
586.19p
|
583.60p
|
584.35p
|
6,713
|
|
16/07/2024
|
585.50p
|
590.30p
|
585.70p
|
589.05p
|
0
|
|
15/07/2024
|
585.50p
|
589.30p
|
585.40p
|
588.55p
|
7,127
|
|
12/07/2024
|
586.90p
|
588.20p
|
586.80p
|
587.10p
|
30,280
|
|
11/07/2024
|
585.80p
|
586.70p
|
582.05p
|
582.05p
|
3,675
|
|
10/07/2024
|
580.80p
|
582.45p
|
578.90p
|
581.40p
|
0
|
|
09/07/2024
|
580.80p
|
580.80p
|
579.10p
|
579.10p
|
160,981
|
|
08/07/2024
|
579.60p
|
580.50p
|
579.10p
|
579.10p
|
13,856
|
|
05/07/2024
|
576.40p
|
577.20p
|
575.90p
|
576.55p
|
12,938
|
|
04/07/2024
|
576.40p
|
577.00p
|
574.95p
|
574.95p
|
2,886
|
|
03/07/2024
|
572.90p
|
574.00p
|
571.35p
|
573.85p
|
33,244
|
|
02/07/2024
|
566.20p
|
569.65p
|
566.10p
|
569.65p
|
9,658
|
|
01/07/2024
|
568.80p
|
569.70p
|
567.75p
|
567.75p
|
1,463
|
|
28/06/2024
|
571.30p
|
572.90p
|
570.90p
|
571.60p
|
7,847
|
|
27/06/2024
|
566.90p
|
569.70p
|
566.90p
|
568.30p
|
19,488
|
|
26/06/2024
|
568.20p
|
568.20p
|
566.55p
|
566.55p
|
274
|
|
25/06/2024
|
563.40p
|
567.10p
|
563.40p
|
567.10p
|
3,254
|
|
24/06/2024
|
567.10p
|
569.55p
|
567.10p
|
569.55p
|
930
|
|
21/06/2024
|
571.80p
|
571.80p
|
565.80p
|
567.45p
|
6,586
|
|
20/06/2024
|
574.70p
|
574.70p
|
570.05p
|
570.05p
|
13,652
|
|
19/06/2024
|
571.10p
|
571.10p
|
569.00p
|
570.05p
|
717
|
|
18/06/2024
|
570.90p
|
570.90p
|
568.05p
|
568.05p
|
1,449
|
|
17/06/2024
|
564.70p
|
564.30p
|
562.97p
|
564.30p
|
26,644
|
|
14/06/2024
|
564.70p
|
564.80p
|
561.40p
|
562.40p
|
2,937
|
|
13/06/2024
|
565.10p
|
565.10p
|
561.60p
|
562.00p
|
25,573
|
|
12/06/2024
|
561.80p
|
567.20p
|
560.40p
|
566.75p
|
25,802
|
|
11/06/2024
|
556.70p
|
557.80p
|
556.70p
|
557.00p
|
1,033
|
|
10/06/2024
|
554.40p
|
556.80p
|
554.40p
|
556.80p
|
12,741
|
|
07/06/2024
|
555.80p
|
557.45p
|
555.80p
|
557.45p
|
198
|
|
06/06/2024
|
552.90p
|
558.90p
|
554.50p
|
557.05p
|
0
|
|
05/06/2024
|
552.90p
|
554.60p
|
552.70p
|
554.50p
|
1,786
|
|
04/06/2024
|
547.70p
|
548.45p
|
547.70p
|
548.45p
|
484
|
|
03/06/2024
|
548.90p
|
550.30p
|
548.90p
|
548.95p
|
2,415
|
|
31/05/2024
|
546.60p
|
548.15p
|
542.05p
|
543.00p
|
0
|
|
30/05/2024
|
546.60p
|
547.15p
|
546.60p
|
547.15p
|
497
|
|
29/05/2024
|
551.60p
|
552.00p
|
549.80p
|
549.80p
|
823
|
|
28/05/2024
|
555.90p
|
557.20p
|
553.90p
|
553.90p
|
17,994
|
|
27/05/2024
|
552.40p
|
554.10p
|
552.30p
|
554.10p
|
17,751
|