iShares IV iSh Msci EM ESG Dist
(EGDM)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
426.30p
|
421.30p
|
419.63p
|
419.62p
|
2
|
|
07/11/2024
|
426.30p
|
427.35p
|
426.30p
|
426.32p
|
1,521
|
|
06/11/2024
|
422.90p
|
422.30p
|
420.73p
|
420.73p
|
355
|
|
05/11/2024
|
422.90p
|
423.35p
|
422.55p
|
423.35p
|
2,374
|
|
04/11/2024
|
416.90p
|
421.25p
|
420.76p
|
421.10p
|
1,657
|
|
01/11/2024
|
416.90p
|
419.30p
|
418.37p
|
419.27p
|
504
|
|
31/10/2024
|
416.90p
|
417.60p
|
416.13p
|
417.60p
|
295,501
|
|
30/10/2024
|
419.45p
|
419.58p
|
418.33p
|
418.32p
|
3,890
|
|
29/10/2024
|
423.75p
|
423.85p
|
423.15p
|
423.15p
|
20
|
|
28/10/2024
|
423.75p
|
424.93p
|
423.75p
|
424.92p
|
559
|
|
25/10/2024
|
426.80p
|
424.60p
|
423.97p
|
423.97p
|
84
|
|
24/10/2024
|
426.80p
|
423.50p
|
421.10p
|
425.20p
|
11
|
|
23/10/2024
|
426.80p
|
426.80p
|
425.20p
|
425.20p
|
3,040
|
|
22/10/2024
|
427.60p
|
428.40p
|
426.13p
|
426.95p
|
5,690
|
|
21/10/2024
|
426.40p
|
427.51p
|
425.40p
|
426.48p
|
182,890
|
|
18/10/2024
|
426.50p
|
432.07p
|
429.85p
|
430.10p
|
143,552
|
|
17/10/2024
|
426.50p
|
427.38p
|
426.19p
|
427.12p
|
4,386
|
|
16/10/2024
|
430.90p
|
428.93p
|
426.93p
|
428.92p
|
111
|
|
15/10/2024
|
430.90p
|
431.90p
|
423.08p
|
423.27p
|
0
|
|
14/10/2024
|
430.90p
|
431.90p
|
430.69p
|
431.90p
|
3,842
|
|
11/10/2024
|
427.95p
|
431.95p
|
427.30p
|
431.95p
|
2,005
|
|
10/10/2024
|
425.50p
|
434.60p
|
422.75p
|
429.78p
|
0
|
|
09/10/2024
|
425.50p
|
428.43p
|
425.50p
|
428.42p
|
11
|
|
08/10/2024
|
423.95p
|
435.48p
|
424.67p
|
429.75p
|
0
|
|
07/10/2024
|
423.95p
|
445.80p
|
434.25p
|
439.55p
|
0
|
|
04/10/2024
|
423.95p
|
435.35p
|
434.25p
|
434.25p
|
3
|
|
03/10/2024
|
423.95p
|
432.73p
|
431.88p
|
432.73p
|
437
|
|
02/10/2024
|
423.95p
|
432.37p
|
430.35p
|
430.35p
|
4,266
|
|
01/10/2024
|
423.95p
|
423.35p
|
422.60p
|
422.60p
|
389
|
|
30/09/2024
|
423.95p
|
427.52p
|
421.05p
|
421.05p
|
171
|
|
27/09/2024
|
426.00p
|
428.30p
|
426.00p
|
427.30p
|
135
|
|
26/09/2024
|
425.70p
|
428.88p
|
425.65p
|
426.00p
|
41,004
|
|
25/09/2024
|
409.80p
|
416.00p
|
409.80p
|
416.00p
|
3,423
|
|
24/09/2024
|
413.80p
|
415.10p
|
413.00p
|
415.10p
|
12,280
|
|
23/09/2024
|
400.50p
|
406.05p
|
405.76p
|
406.05p
|
1,184
|
|
20/09/2024
|
400.50p
|
405.22p
|
403.78p
|
403.77p
|
51,406
|
|
19/09/2024
|
400.50p
|
404.38p
|
403.11p
|
404.37p
|
22
|
|
18/09/2024
|
400.50p
|
400.50p
|
399.55p
|
399.55p
|
536
|
|
17/09/2024
|
400.40p
|
401.80p
|
400.95p
|
401.80p
|
64
|
|
16/09/2024
|
400.40p
|
405.63p
|
392.50p
|
398.83p
|
0
|
|
13/09/2024
|
400.40p
|
401.20p
|
401.05p
|
399.22p
|
1
|
|
12/09/2024
|
400.40p
|
400.40p
|
398.55p
|
395.13p
|
6
|
|
11/09/2024
|
394.00p
|
395.75p
|
394.00p
|
395.05p
|
267
|
|
10/09/2024
|
395.35p
|
408.00p
|
395.05p
|
395.05p
|
4,974
|
|
09/09/2024
|
394.95p
|
396.10p
|
394.95p
|
395.55p
|
3,015
|
|
06/09/2024
|
396.70p
|
396.70p
|
391.38p
|
391.37p
|
19
|
|
05/09/2024
|
396.05p
|
397.00p
|
396.00p
|
396.10p
|
168,948
|
|
04/09/2024
|
401.80p
|
397.00p
|
396.78p
|
396.78p
|
1
|
|
03/09/2024
|
401.80p
|
402.00p
|
399.20p
|
399.20p
|
2,970
|
|
02/09/2024
|
403.65p
|
403.65p
|
402.25p
|
402.25p
|
7
|
|
30/08/2024
|
403.90p
|
405.00p
|
402.60p
|
402.60p
|
3,055
|
|
29/08/2024
|
400.65p
|
403.30p
|
400.20p
|
403.00p
|
8,050
|
|
28/08/2024
|
402.30p
|
402.70p
|
400.70p
|
400.72p
|
60,875
|
|
27/08/2024
|
400.25p
|
403.45p
|
400.20p
|
400.95p
|
323,941
|
|
26/08/2024
|
405.60p
|
405.60p
|
403.40p
|
403.40p
|
360
|
|
23/08/2024
|
405.60p
|
405.60p
|
403.40p
|
403.40p
|
360
|
|
22/08/2024
|
405.60p
|
405.60p
|
403.40p
|
403.40p
|
360
|
|
21/08/2024
|
407.20p
|
408.40p
|
407.20p
|
408.40p
|
1,422
|
|
20/08/2024
|
410.45p
|
410.79p
|
407.67p
|
407.67p
|
4,539
|
|
19/08/2024
|
409.35p
|
412.25p
|
409.35p
|
412.25p
|
1,918
|
|
16/08/2024
|
403.50p
|
409.75p
|
409.15p
|
409.15p
|
1
|
|
15/08/2024
|
403.50p
|
407.08p
|
403.32p
|
407.08p
|
2,801
|
|
14/08/2024
|
404.80p
|
405.00p
|
403.55p
|
403.55p
|
1,701
|
|
13/08/2024
|
404.40p
|
404.40p
|
403.30p
|
404.40p
|
367
|
|
12/08/2024
|
401.55p
|
404.20p
|
401.55p
|
403.82p
|
4,378
|
|
09/08/2024
|
388.55p
|
402.24p
|
401.35p
|
401.40p
|
1,989
|
|
08/08/2024
|
388.55p
|
400.38p
|
398.45p
|
400.37p
|
1
|
|
07/08/2024
|
388.55p
|
399.55p
|
397.90p
|
397.90p
|
74
|
|
06/08/2024
|
388.55p
|
389.08p
|
385.78p
|
389.07p
|
8,106
|
|
05/08/2024
|
395.00p
|
395.00p
|
380.10p
|
385.80p
|
1,213
|
|
02/08/2024
|
398.30p
|
398.30p
|
394.00p
|
394.05p
|
4
|
|
01/08/2024
|
406.35p
|
406.85p
|
404.78p
|
404.78p
|
1
|
|
31/07/2024
|
406.35p
|
406.72p
|
404.71p
|
406.72p
|
4,949
|
|
30/07/2024
|
397.80p
|
398.90p
|
397.10p
|
397.10p
|
59
|
|
29/07/2024
|
397.80p
|
400.60p
|
398.25p
|
398.25p
|
2
|
|
26/07/2024
|
397.80p
|
399.80p
|
397.80p
|
396.08p
|
5,482
|
|
25/07/2024
|
394.90p
|
396.08p
|
394.74p
|
396.08p
|
16
|
|
24/07/2024
|
398.50p
|
400.97p
|
398.00p
|
398.00p
|
1,918
|
|
23/07/2024
|
401.95p
|
403.30p
|
401.95p
|
403.30p
|
445
|
|
22/07/2024
|
401.95p
|
403.55p
|
401.95p
|
403.55p
|
49
|
|
19/07/2024
|
402.80p
|
402.80p
|
402.05p
|
402.05p
|
1,186
|
|
18/07/2024
|
408.65p
|
409.06p
|
405.12p
|
405.12p
|
11
|
|
17/07/2024
|
411.25p
|
411.25p
|
407.30p
|
407.30p
|
16
|
|
16/07/2024
|
413.45p
|
413.55p
|
413.38p
|
413.37p
|
2
|
|
15/07/2024
|
413.45p
|
413.50p
|
412.35p
|
412.85p
|
2,389
|
|
12/07/2024
|
416.05p
|
417.00p
|
415.24p
|
415.88p
|
7,411
|
|
11/07/2024
|
417.75p
|
417.75p
|
416.05p
|
416.05p
|
1,537
|
|
10/07/2024
|
414.50p
|
415.75p
|
414.68p
|
414.67p
|
1
|
|
09/07/2024
|
414.50p
|
414.50p
|
414.00p
|
414.00p
|
2
|
|
08/07/2024
|
413.20p
|
413.44p
|
412.68p
|
412.67p
|
32
|
|
05/07/2024
|
413.20p
|
411.35p
|
411.00p
|
411.35p
|
10
|
|
04/07/2024
|
413.20p
|
413.20p
|
412.85p
|
412.85p
|
2,694
|
|
03/07/2024
|
408.40p
|
411.28p
|
409.43p
|
411.28p
|
250
|
|
02/07/2024
|
408.40p
|
407.25p
|
407.08p
|
407.08p
|
2
|
|
01/07/2024
|
408.40p
|
408.58p
|
407.30p
|
408.58p
|
494
|
|
28/06/2024
|
409.50p
|
409.73p
|
408.50p
|
408.90p
|
9,364
|
|
27/06/2024
|
407.00p
|
407.60p
|
406.35p
|
406.35p
|
3,318
|
|
26/06/2024
|
408.35p
|
408.35p
|
405.61p
|
406.90p
|
1,373
|
|
25/06/2024
|
408.90p
|
405.85p
|
404.90p
|
404.90p
|
16
|
|
24/06/2024
|
408.90p
|
407.95p
|
407.79p
|
407.95p
|
11
|
|
21/06/2024
|
408.90p
|
408.90p
|
408.13p
|
408.13p
|
2,453
|
|
20/06/2024
|
404.50p
|
410.13p
|
408.08p
|
408.07p
|
890
|
|
19/06/2024
|
404.50p
|
415.30p
|
403.80p
|
409.95p
|
0
|
|
18/06/2024
|
404.50p
|
407.53p
|
404.50p
|
407.53p
|
614
|
|
17/06/2024
|
400.60p
|
403.59p
|
402.25p
|
402.50p
|
22
|
|
14/06/2024
|
400.60p
|
401.20p
|
399.66p
|
401.20p
|
8,387
|
|
13/06/2024
|
399.70p
|
399.70p
|
398.20p
|
398.50p
|
10
|
|
12/06/2024
|
401.40p
|
402.60p
|
400.35p
|
402.60p
|
4,316
|
|
11/06/2024
|
399.65p
|
400.03p
|
399.20p
|
399.32p
|
3,707
|
|
10/06/2024
|
400.70p
|
402.28p
|
400.70p
|
402.27p
|
54
|
|
07/06/2024
|
401.80p
|
402.65p
|
401.55p
|
401.55p
|
1
|
|
06/06/2024
|
401.80p
|
401.80p
|
401.35p
|
401.60p
|
2
|
|
05/06/2024
|
397.45p
|
400.30p
|
397.45p
|
400.30p
|
7,600
|
|
04/06/2024
|
393.40p
|
394.95p
|
392.45p
|
392.45p
|
571
|
|
03/06/2024
|
401.60p
|
402.10p
|
397.68p
|
397.67p
|
3,043
|
|
31/05/2024
|
398.00p
|
394.60p
|
393.40p
|
393.40p
|
1
|
|
30/05/2024
|
398.00p
|
399.50p
|
398.00p
|
399.50p
|
8,564
|
|
29/05/2024
|
407.95p
|
401.55p
|
400.75p
|
400.75p
|
0
|
|
28/05/2024
|
407.95p
|
406.15p
|
405.98p
|
405.98p
|
13,831
|
|
27/05/2024
|
407.95p
|
408.15p
|
406.90p
|
406.90p
|
2
|
|
24/05/2024
|
407.95p
|
408.15p
|
406.90p
|
406.90p
|
2
|
|
23/05/2024
|
411.80p
|
411.56p
|
409.20p
|
409.20p
|
4,169
|
|
22/05/2024
|
411.80p
|
411.80p
|
410.10p
|
410.10p
|
1
|
|
21/05/2024
|
415.50p
|
411.50p
|
410.59p
|
411.00p
|
260
|
|
20/05/2024
|
415.50p
|
420.13p
|
407.35p
|
414.58p
|
0
|
|
17/05/2024
|
415.50p
|
415.80p
|
415.50p
|
415.55p
|
3
|
|
16/05/2024
|
414.70p
|
415.44p
|
414.51p
|
415.02p
|
5,289
|
|
15/05/2024
|
411.90p
|
413.60p
|
411.90p
|
413.60p
|
133
|
|
14/05/2024
|
409.10p
|
411.75p
|
410.80p
|
411.75p
|
3
|
|
13/05/2024
|
409.10p
|
411.95p
|
411.25p
|
411.25p
|
1
|
|
10/05/2024
|
409.10p
|
411.19p
|
409.10p
|
410.13p
|
3,285
|