iShares IV iSh Msci EM ESG Dist
(EGDM)
Sector: n/a
Historic Prices - up to 10 years
|
18/07/2025
|
455.75p
|
455.93p
|
455.48p
|
455.92p
|
608
|
|
17/07/2025
|
456.65p
|
456.65p
|
454.40p
|
456.05p
|
64,013
|
|
16/07/2025
|
451.20p
|
453.50p
|
451.20p
|
451.25p
|
492
|
|
15/07/2025
|
451.55p
|
453.10p
|
451.55p
|
452.72p
|
1,064
|
|
14/07/2025
|
442.60p
|
447.42p
|
446.00p
|
447.42p
|
52
|
|
11/07/2025
|
442.60p
|
445.75p
|
444.19p
|
445.30p
|
9,403
|
|
10/07/2025
|
442.60p
|
443.92p
|
443.03p
|
443.20p
|
8,590
|
|
09/07/2025
|
442.60p
|
442.60p
|
441.20p
|
441.20p
|
16,975
|
|
08/07/2025
|
436.85p
|
444.05p
|
442.36p
|
442.97p
|
694
|
|
07/07/2025
|
436.85p
|
440.25p
|
439.85p
|
439.85p
|
3
|
|
04/07/2025
|
436.85p
|
440.35p
|
438.99p
|
440.18p
|
6,339
|
|
03/07/2025
|
436.85p
|
444.05p
|
441.43p
|
443.58p
|
1,655
|
|
02/07/2025
|
436.85p
|
441.02p
|
436.80p
|
441.03p
|
63,543
|
|
01/07/2025
|
437.15p
|
438.65p
|
436.66p
|
437.77p
|
113,928
|
|
30/06/2025
|
435.15p
|
436.20p
|
435.15p
|
435.50p
|
58,795
|
|
27/06/2025
|
435.75p
|
436.30p
|
434.79p
|
436.30p
|
7,528
|
|
26/06/2025
|
435.75p
|
436.34p
|
435.45p
|
435.95p
|
32,286
|
|
25/06/2025
|
424.15p
|
437.54p
|
436.80p
|
436.80p
|
225
|
|
24/06/2025
|
424.15p
|
435.95p
|
433.25p
|
435.95p
|
4,284
|
|
23/06/2025
|
424.15p
|
427.95p
|
426.85p
|
426.85p
|
944
|
|
20/06/2025
|
424.15p
|
428.33p
|
427.28p
|
427.27p
|
492
|
|
19/06/2025
|
424.15p
|
426.14p
|
424.03p
|
424.03p
|
11,045
|
|
18/06/2025
|
430.25p
|
430.85p
|
429.21p
|
429.75p
|
3,757
|
|
17/06/2025
|
429.55p
|
430.00p
|
428.19p
|
430.00p
|
15,239
|
|
16/06/2025
|
429.75p
|
432.44p
|
428.76p
|
432.20p
|
2,894
|
|
13/06/2025
|
432.25p
|
427.44p
|
426.92p
|
426.92p
|
1
|
|
12/06/2025
|
432.25p
|
433.04p
|
431.36p
|
432.65p
|
61,688
|
|
11/06/2025
|
439.40p
|
441.85p
|
439.40p
|
439.45p
|
3,115
|
|
10/06/2025
|
436.60p
|
437.45p
|
435.90p
|
435.90p
|
59,013
|
|
09/06/2025
|
429.80p
|
434.00p
|
432.61p
|
433.93p
|
348
|
|
06/06/2025
|
429.80p
|
430.34p
|
428.96p
|
429.95p
|
14,759
|
|
05/06/2025
|
425.30p
|
429.03p
|
427.35p
|
429.02p
|
1,061
|
|
04/06/2025
|
425.30p
|
426.06p
|
425.25p
|
425.87p
|
3,270
|
|
03/06/2025
|
415.75p
|
421.08p
|
420.66p
|
421.08p
|
5,930
|
|
02/06/2025
|
415.75p
|
417.11p
|
415.75p
|
416.98p
|
2,126
|
|
30/05/2025
|
421.05p
|
421.05p
|
418.30p
|
418.30p
|
111,506
|
|
29/05/2025
|
421.90p
|
424.92p
|
422.05p
|
422.80p
|
917
|
|
28/05/2025
|
421.90p
|
422.86p
|
421.40p
|
421.40p
|
92
|
|
27/05/2025
|
421.90p
|
421.90p
|
420.45p
|
421.65p
|
1,561
|
|
26/05/2025
|
423.20p
|
424.76p
|
419.74p
|
422.42p
|
7,400
|
|
23/05/2025
|
423.20p
|
424.76p
|
419.74p
|
422.42p
|
7,400
|
|
22/05/2025
|
423.20p
|
424.23p
|
423.20p
|
424.22p
|
1,860
|
|
21/05/2025
|
427.80p
|
428.20p
|
427.50p
|
427.72p
|
19,575
|
|
20/05/2025
|
426.80p
|
428.20p
|
426.60p
|
426.95p
|
8,903
|
|
19/05/2025
|
430.75p
|
427.73p
|
424.16p
|
427.72p
|
515
|
|
16/05/2025
|
430.75p
|
435.28p
|
428.15p
|
430.00p
|
0
|
|
15/05/2025
|
430.75p
|
429.68p
|
428.81p
|
429.68p
|
376
|
|
14/05/2025
|
430.75p
|
431.03p
|
428.75p
|
431.02p
|
1,728
|
|
13/05/2025
|
400.00p
|
427.58p
|
425.42p
|
427.58p
|
77
|
|
12/05/2025
|
400.00p
|
433.10p
|
428.10p
|
428.10p
|
193
|
|
09/05/2025
|
400.00p
|
419.25p
|
417.48p
|
417.50p
|
7
|
|
08/05/2025
|
400.00p
|
423.33p
|
394.23p
|
415.05p
|
0
|
|
07/05/2025
|
400.00p
|
416.40p
|
414.19p
|
414.20p
|
54
|
|
06/05/2025
|
400.00p
|
418.50p
|
415.63p
|
418.38p
|
684
|
|
05/05/2025
|
400.00p
|
432.90p
|
392.50p
|
417.45p
|
0
|
|
02/05/2025
|
400.00p
|
432.90p
|
392.50p
|
417.45p
|
0
|
|
01/05/2025
|
400.00p
|
407.65p
|
406.21p
|
407.65p
|
2,193
|
|
30/04/2025
|
400.00p
|
404.35p
|
402.47p
|
402.62p
|
367
|
|
29/04/2025
|
400.00p
|
401.24p
|
400.32p
|
400.85p
|
1,420
|
|
28/04/2025
|
400.00p
|
401.13p
|
398.33p
|
398.32p
|
58,050
|
|
25/04/2025
|
398.70p
|
399.00p
|
398.70p
|
399.00p
|
1,070
|
|
24/04/2025
|
395.15p
|
400.03p
|
395.15p
|
400.02p
|
4,016
|
|
23/04/2025
|
396.60p
|
399.30p
|
396.60p
|
399.30p
|
13,451
|
|
22/04/2025
|
386.75p
|
390.28p
|
386.75p
|
390.28p
|
2,249
|
|
21/04/2025
|
389.50p
|
390.04p
|
388.45p
|
388.45p
|
1,193
|
|
18/04/2025
|
389.50p
|
390.04p
|
388.45p
|
388.45p
|
1,193
|
|
17/04/2025
|
389.50p
|
390.04p
|
388.45p
|
388.45p
|
1,193
|
|
16/04/2025
|
383.85p
|
388.65p
|
383.00p
|
388.65p
|
1,112
|
|
15/04/2025
|
390.45p
|
391.34p
|
389.96p
|
391.02p
|
5,890
|
|
14/04/2025
|
390.15p
|
394.13p
|
390.15p
|
391.42p
|
22,167
|
|
11/04/2025
|
385.65p
|
388.25p
|
384.92p
|
385.35p
|
2,382
|
|
10/04/2025
|
372.25p
|
389.58p
|
381.08p
|
381.08p
|
1,752
|
|
09/04/2025
|
372.25p
|
376.13p
|
368.80p
|
368.80p
|
480
|
|
08/04/2025
|
377.85p
|
383.20p
|
375.19p
|
379.35p
|
1,727
|
|
07/04/2025
|
363.90p
|
376.12p
|
363.65p
|
372.35p
|
2,946
|
|
04/04/2025
|
421.05p
|
400.60p
|
385.10p
|
385.10p
|
1,354
|
|
03/04/2025
|
421.05p
|
401.75p
|
400.10p
|
400.95p
|
18
|
|
02/04/2025
|
421.05p
|
414.94p
|
413.40p
|
413.40p
|
80,471
|
|
01/04/2025
|
421.05p
|
415.08p
|
412.50p
|
415.08p
|
554
|
|
31/03/2025
|
421.05p
|
410.95p
|
408.22p
|
410.95p
|
2,578
|
|
28/03/2025
|
421.05p
|
417.10p
|
413.28p
|
413.28p
|
305
|
|
27/03/2025
|
421.05p
|
421.80p
|
420.83p
|
421.80p
|
99
|
|
26/03/2025
|
420.25p
|
422.41p
|
420.97p
|
420.98p
|
574
|
|
25/03/2025
|
420.25p
|
421.92p
|
420.25p
|
421.10p
|
1,243
|
|
24/03/2025
|
422.60p
|
423.43p
|
422.52p
|
423.43p
|
25,559
|
|
21/03/2025
|
420.00p
|
421.60p
|
420.00p
|
421.60p
|
3,800
|
|
20/03/2025
|
424.20p
|
424.20p
|
421.30p
|
421.30p
|
320,297
|
|
19/03/2025
|
424.80p
|
426.23p
|
424.35p
|
424.95p
|
3,136
|
|
18/03/2025
|
418.90p
|
425.45p
|
422.55p
|
424.07p
|
2,005
|
|
17/03/2025
|
418.90p
|
424.57p
|
419.54p
|
424.13p
|
314
|
|
14/03/2025
|
418.90p
|
419.55p
|
417.84p
|
419.45p
|
4,160
|
|
13/03/2025
|
413.50p
|
413.15p
|
410.45p
|
412.83p
|
8
|
|
12/03/2025
|
413.50p
|
414.00p
|
411.85p
|
413.15p
|
54,608
|
|
11/03/2025
|
414.20p
|
414.84p
|
411.34p
|
411.67p
|
12,331
|
|
10/03/2025
|
417.80p
|
417.80p
|
411.78p
|
412.58p
|
97,707
|
|
07/03/2025
|
420.00p
|
420.48p
|
417.35p
|
417.35p
|
230,941
|
|
06/03/2025
|
420.50p
|
421.90p
|
420.50p
|
421.47p
|
410,979
|
|
05/03/2025
|
411.65p
|
417.70p
|
416.92p
|
417.05p
|
338
|
|
04/03/2025
|
411.65p
|
413.55p
|
410.68p
|
410.68p
|
1,136
|
|
03/03/2025
|
417.95p
|
417.95p
|
416.83p
|
416.83p
|
1
|
|
28/02/2025
|
428.10p
|
418.95p
|
417.41p
|
418.42p
|
150
|
|
27/02/2025
|
428.10p
|
428.10p
|
426.94p
|
428.07p
|
50,372
|
|
26/02/2025
|
426.65p
|
432.03p
|
431.38p
|
432.03p
|
107
|
|
25/02/2025
|
426.65p
|
426.65p
|
425.65p
|
425.65p
|
3,387
|
|
24/02/2025
|
432.05p
|
432.05p
|
427.60p
|
427.60p
|
10,973
|
|
21/02/2025
|
434.85p
|
436.45p
|
434.62p
|
435.55p
|
52,075
|
|
20/02/2025
|
430.45p
|
434.65p
|
430.45p
|
432.88p
|
4,659
|
|
19/02/2025
|
425.75p
|
437.38p
|
429.85p
|
431.65p
|
0
|
|
18/02/2025
|
425.75p
|
431.45p
|
429.80p
|
431.45p
|
2
|
|
17/02/2025
|
425.75p
|
430.35p
|
429.82p
|
430.35p
|
1,300
|
|
14/02/2025
|
425.75p
|
433.78p
|
422.58p
|
426.98p
|
0
|
|
13/02/2025
|
425.75p
|
426.60p
|
425.75p
|
426.60p
|
3,763
|
|
12/02/2025
|
426.40p
|
428.60p
|
428.25p
|
428.25p
|
24,487
|
|
11/02/2025
|
426.40p
|
432.70p
|
421.03p
|
428.13p
|
0
|
|
10/02/2025
|
426.40p
|
430.10p
|
427.95p
|
429.75p
|
301
|
|
07/02/2025
|
426.40p
|
427.15p
|
424.90p
|
424.90p
|
51,975
|
|
06/02/2025
|
419.55p
|
424.51p
|
423.30p
|
419.27p
|
15
|
|
05/02/2025
|
419.55p
|
419.55p
|
419.28p
|
419.27p
|
108
|
|
04/02/2025
|
414.25p
|
423.10p
|
421.05p
|
423.00p
|
62
|
|
03/02/2025
|
414.25p
|
417.72p
|
415.50p
|
417.72p
|
20
|
|
31/01/2025
|
414.25p
|
423.95p
|
422.00p
|
422.00p
|
12,759
|
|
30/01/2025
|
414.25p
|
420.97p
|
416.80p
|
420.98p
|
45
|
|
29/01/2025
|
414.25p
|
418.25p
|
414.25p
|
416.30p
|
3,953
|
|
28/01/2025
|
408.95p
|
411.20p
|
410.00p
|
410.00p
|
452
|
|
27/01/2025
|
408.95p
|
409.75p
|
408.68p
|
408.68p
|
21
|
|
24/01/2025
|
417.50p
|
417.50p
|
416.80p
|
417.50p
|
129,878
|
|
23/01/2025
|
418.00p
|
419.18p
|
417.60p
|
419.18p
|
13
|
|
22/01/2025
|
418.00p
|
420.20p
|
418.00p
|
420.03p
|
39,292
|
|
21/01/2025
|
418.45p
|
419.30p
|
419.30p
|
419.30p
|
1
|
|
20/01/2025
|
418.45p
|
423.90p
|
414.68p
|
421.80p
|
0
|