iShares IV MSCI US ESG EN UCIT ETF GBP H D
(EDMG)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
704.40p
|
705.20p
|
701.00p
|
701.00p
|
117,840
|
|
30/10/2025
|
705.60p
|
706.10p
|
701.30p
|
703.10p
|
178,996
|
|
29/10/2025
|
709.70p
|
710.00p
|
706.40p
|
707.20p
|
167,017
|
|
28/10/2025
|
705.40p
|
707.00p
|
705.40p
|
706.80p
|
210,001
|
|
27/10/2025
|
704.00p
|
704.50p
|
703.00p
|
704.50p
|
39,771
|
|
24/10/2025
|
694.40p
|
698.70p
|
692.90p
|
698.70p
|
77,163
|
|
23/10/2025
|
689.00p
|
690.10p
|
686.50p
|
690.10p
|
225,655
|
|
22/10/2025
|
693.10p
|
693.10p
|
688.20p
|
688.20p
|
23,464
|
|
21/10/2025
|
691.30p
|
692.70p
|
690.80p
|
692.70p
|
35,465
|
|
20/10/2025
|
685.90p
|
691.70p
|
685.88p
|
691.70p
|
66,479
|
|
17/10/2025
|
674.90p
|
680.70p
|
670.90p
|
678.80p
|
97,387
|
|
16/10/2025
|
686.60p
|
687.90p
|
685.40p
|
685.40p
|
73,986
|
|
15/10/2025
|
685.60p
|
689.83p
|
685.60p
|
687.90p
|
32,682
|
|
14/10/2025
|
678.60p
|
680.20p
|
673.60p
|
680.20p
|
118,750
|
|
13/10/2025
|
683.10p
|
683.40p
|
680.57p
|
683.40p
|
82,182
|
|
10/10/2025
|
693.20p
|
694.10p
|
682.60p
|
682.60p
|
93,343
|
|
09/10/2025
|
694.10p
|
694.30p
|
691.95p
|
691.95p
|
59,642
|
|
08/10/2025
|
690.90p
|
693.35p
|
690.51p
|
693.35p
|
208,596
|
|
07/10/2025
|
693.60p
|
693.60p
|
689.95p
|
689.95p
|
10,639
|
|
06/10/2025
|
693.30p
|
693.30p
|
690.95p
|
692.15p
|
12,396
|
|
03/10/2025
|
692.20p
|
693.05p
|
691.31p
|
693.05p
|
32,760
|
|
02/10/2025
|
690.00p
|
691.45p
|
688.00p
|
688.40p
|
53,516
|
|
01/10/2025
|
684.10p
|
686.90p
|
681.56p
|
686.90p
|
37,588
|
|
30/09/2025
|
682.90p
|
682.90p
|
682.60p
|
682.70p
|
1,265,484
|
|
29/09/2025
|
684.90p
|
685.60p
|
684.10p
|
684.10p
|
53,926
|
|
26/09/2025
|
678.70p
|
682.10p
|
677.55p
|
679.60p
|
224,149
|
|
25/09/2025
|
680.20p
|
680.69p
|
676.90p
|
678.00p
|
70,146
|
|
24/09/2025
|
684.30p
|
685.00p
|
681.75p
|
682.25p
|
18,092
|
|
23/09/2025
|
687.10p
|
687.80p
|
686.45p
|
686.45p
|
38,609
|
|
22/09/2025
|
683.20p
|
685.80p
|
682.29p
|
685.80p
|
26,546
|
|
19/09/2025
|
680.80p
|
683.50p
|
680.80p
|
681.50p
|
149,785
|
|
18/09/2025
|
683.60p
|
683.60p
|
680.20p
|
683.10p
|
26,225
|
|
17/09/2025
|
678.10p
|
678.50p
|
676.70p
|
677.50p
|
33,691
|
|
16/09/2025
|
681.00p
|
681.15p
|
677.65p
|
677.65p
|
31,772
|
|
15/09/2025
|
677.20p
|
679.30p
|
676.30p
|
679.20p
|
46,525
|
|
12/09/2025
|
676.40p
|
676.73p
|
675.40p
|
676.20p
|
45,855
|
|
11/09/2025
|
671.90p
|
676.80p
|
671.40p
|
676.80p
|
152,521
|
|
10/09/2025
|
673.40p
|
673.49p
|
671.79p
|
671.90p
|
94,761
|
|
09/09/2025
|
668.80p
|
669.20p
|
666.70p
|
667.80p
|
30,332
|
|
08/09/2025
|
667.90p
|
669.10p
|
667.90p
|
669.10p
|
14,995
|
|
05/09/2025
|
669.10p
|
671.00p
|
665.15p
|
665.15p
|
17,502
|
|
04/09/2025
|
662.90p
|
664.70p
|
662.90p
|
664.70p
|
38,575
|
|
03/09/2025
|
661.30p
|
661.80p
|
660.95p
|
660.95p
|
41,912
|
|
02/09/2025
|
662.80p
|
662.80p
|
654.70p
|
654.75p
|
41,311
|
|
01/09/2025
|
664.60p
|
665.15p
|
664.60p
|
665.15p
|
21,271
|
|
29/08/2025
|
667.10p
|
667.30p
|
663.90p
|
663.90p
|
1,397,150
|
|
28/08/2025
|
666.40p
|
667.06p
|
665.50p
|
665.85p
|
55,872
|
|
27/08/2025
|
665.70p
|
666.20p
|
664.53p
|
666.20p
|
8,950
|
|
26/08/2025
|
662.10p
|
662.50p
|
661.90p
|
662.40p
|
5,281
|
|
25/08/2025
|
657.20p
|
666.80p
|
657.20p
|
666.80p
|
52,896
|
|
22/08/2025
|
657.20p
|
666.80p
|
657.20p
|
666.80p
|
52,896
|
|
21/08/2025
|
659.20p
|
660.01p
|
657.45p
|
657.45p
|
9,481
|
|
20/08/2025
|
659.40p
|
659.90p
|
653.80p
|
656.85p
|
40,263
|
|
19/08/2025
|
663.40p
|
663.80p
|
662.40p
|
662.40p
|
16,477
|
|
18/08/2025
|
664.20p
|
664.40p
|
663.20p
|
663.55p
|
964,046
|
|
15/08/2025
|
666.00p
|
666.82p
|
664.30p
|
664.35p
|
12,235
|
|
14/08/2025
|
665.40p
|
665.90p
|
662.80p
|
663.95p
|
20,156
|
|
13/08/2025
|
664.00p
|
666.50p
|
663.70p
|
664.45p
|
46,686
|
|
12/08/2025
|
657.50p
|
661.30p
|
656.20p
|
660.30p
|
48,302
|
|
11/08/2025
|
658.50p
|
659.50p
|
658.35p
|
658.35p
|
33,876
|
|
08/08/2025
|
656.60p
|
657.40p
|
656.60p
|
657.40p
|
531
|
|
07/08/2025
|
657.90p
|
659.40p
|
653.95p
|
653.95p
|
100,831
|
|
06/08/2025
|
650.50p
|
653.25p
|
649.90p
|
653.25p
|
15,389
|
|
05/08/2025
|
654.10p
|
654.60p
|
649.25p
|
649.25p
|
11,523
|
|
04/08/2025
|
644.00p
|
650.25p
|
644.00p
|
650.25p
|
37,185
|
|
01/08/2025
|
651.10p
|
651.10p
|
640.70p
|
640.70p
|
20,984
|
|
31/07/2025
|
654.60p
|
663.00p
|
656.00p
|
657.70p
|
0
|
|
30/07/2025
|
654.60p
|
657.27p
|
654.60p
|
656.00p
|
65,600
|
|
29/07/2025
|
658.70p
|
659.40p
|
655.55p
|
655.55p
|
4,593
|
|
28/07/2025
|
660.20p
|
660.20p
|
657.40p
|
657.40p
|
10,085
|
|
25/07/2025
|
655.00p
|
656.30p
|
655.00p
|
656.30p
|
32,041
|
|
24/07/2025
|
652.50p
|
655.00p
|
652.50p
|
655.00p
|
70,492
|
|
23/07/2025
|
650.30p
|
651.30p
|
648.65p
|
649.50p
|
20,497
|
|
22/07/2025
|
647.90p
|
647.90p
|
646.89p
|
647.35p
|
9,635
|
|
21/07/2025
|
648.70p
|
650.40p
|
648.43p
|
650.40p
|
176,205
|
|
18/07/2025
|
647.90p
|
648.40p
|
646.60p
|
646.60p
|
30,282
|
|
17/07/2025
|
643.10p
|
645.90p
|
643.10p
|
645.90p
|
17,950
|
|
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
|