iShares IV iSh Msci EM ESG Dist

(EGDM)
Sector: n/a
421.48p
0.85p 0.20
Last updated: 12:19:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 416.85p 422.13p 417.25p 417.25p 0
21/11/2024 416.85p 417.25p 415.55p 417.25p 180
20/11/2024 416.85p 417.03p 415.37p 415.37p 2,373
19/11/2024 416.85p 417.85p 416.45p 417.72p 4,735
18/11/2024 415.30p 416.97p 415.40p 416.98p 338
15/11/2024 415.30p 413.60p 413.03p 411.98p 1
14/11/2024 415.30p 412.00p 411.05p 411.98p 4
13/11/2024 415.30p 415.30p 412.58p 412.58p 1,760
12/11/2024 414.95p 415.10p 413.06p 414.35p 1,464
11/11/2024 426.30p 419.94p 418.08p 418.07p 1,595
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