iShares IV iSh Msci EM ESG Dist
(EGDM)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
521.90p
|
521.90p
|
519.70p
|
519.70p
|
1,642
|
|
30/10/2025
|
522.00p
|
522.35p
|
521.40p
|
522.35p
|
6,587
|
|
29/10/2025
|
524.70p
|
526.59p
|
524.70p
|
525.60p
|
13,425
|
|
28/10/2025
|
512.70p
|
518.19p
|
512.50p
|
517.90p
|
59,025
|
|
27/10/2025
|
517.40p
|
518.70p
|
517.00p
|
517.70p
|
10,764
|
|
24/10/2025
|
512.20p
|
514.30p
|
512.20p
|
514.30p
|
147
|
|
23/10/2025
|
506.00p
|
509.25p
|
506.00p
|
509.25p
|
791
|
|
22/10/2025
|
506.00p
|
508.00p
|
504.05p
|
504.05p
|
11,496
|
|
21/10/2025
|
505.20p
|
507.28p
|
504.71p
|
505.20p
|
4,819
|
|
20/10/2025
|
506.80p
|
508.50p
|
504.50p
|
508.50p
|
7,763
|
|
17/10/2025
|
496.00p
|
501.20p
|
493.35p
|
500.65p
|
15,398
|
|
16/10/2025
|
502.90p
|
503.65p
|
502.30p
|
503.65p
|
30,460
|
|
15/10/2025
|
502.40p
|
502.90p
|
500.75p
|
500.75p
|
15,158
|
|
14/10/2025
|
494.05p
|
495.55p
|
491.90p
|
495.17p
|
24,470
|
|
13/10/2025
|
489.50p
|
499.20p
|
497.10p
|
499.20p
|
153
|
|
10/10/2025
|
489.50p
|
504.20p
|
489.50p
|
489.50p
|
2,513
|
|
09/10/2025
|
505.90p
|
506.19p
|
504.04p
|
504.55p
|
6,167
|
|
08/10/2025
|
500.10p
|
503.25p
|
499.75p
|
503.25p
|
3,475
|
|
07/10/2025
|
501.00p
|
505.46p
|
501.00p
|
501.00p
|
3,506
|
|
06/10/2025
|
501.40p
|
501.95p
|
501.40p
|
501.95p
|
172,111
|
|
03/10/2025
|
500.60p
|
500.69p
|
500.11p
|
500.40p
|
8,054
|
|
02/10/2025
|
499.20p
|
500.80p
|
499.17p
|
499.17p
|
2,067
|
|
01/10/2025
|
491.60p
|
494.95p
|
493.96p
|
494.95p
|
355
|
|
30/09/2025
|
491.60p
|
493.13p
|
491.60p
|
491.87p
|
674,182
|
|
29/09/2025
|
491.10p
|
492.35p
|
490.85p
|
492.05p
|
2,528,063
|
|
26/09/2025
|
490.75p
|
487.09p
|
485.70p
|
486.30p
|
225
|
|
25/09/2025
|
490.75p
|
491.20p
|
490.40p
|
491.20p
|
3,469
|
|
24/09/2025
|
492.15p
|
492.95p
|
491.27p
|
491.80p
|
28,621
|
|
23/09/2025
|
489.30p
|
491.10p
|
489.30p
|
491.10p
|
80
|
|
22/09/2025
|
487.85p
|
488.65p
|
487.85p
|
487.97p
|
7,668
|
|
19/09/2025
|
485.95p
|
487.60p
|
485.85p
|
487.50p
|
20,590
|
|
18/09/2025
|
484.40p
|
486.20p
|
483.80p
|
486.20p
|
12,756
|
|
17/09/2025
|
483.55p
|
484.38p
|
482.80p
|
484.38p
|
53,305
|
|
16/09/2025
|
483.20p
|
483.20p
|
480.63p
|
480.63p
|
8,898
|
|
15/09/2025
|
479.05p
|
480.95p
|
477.95p
|
480.10p
|
9,019
|
|
12/09/2025
|
478.55p
|
479.25p
|
478.25p
|
478.25p
|
1,806
|
|
11/09/2025
|
475.20p
|
477.69p
|
475.20p
|
477.30p
|
43,985
|
|
10/09/2025
|
474.85p
|
474.85p
|
473.12p
|
473.95p
|
76,566
|
|
09/09/2025
|
467.85p
|
469.95p
|
467.70p
|
469.85p
|
3,778
|
|
08/09/2025
|
460.75p
|
466.20p
|
464.55p
|
465.43p
|
57
|
|
05/09/2025
|
460.75p
|
482.67p
|
459.03p
|
462.07p
|
0
|
|
04/09/2025
|
460.75p
|
459.41p
|
458.59p
|
459.03p
|
3,071
|
|
03/09/2025
|
460.75p
|
462.09p
|
460.83p
|
460.83p
|
1,729
|
|
02/09/2025
|
460.75p
|
461.09p
|
458.92p
|
460.42p
|
1,995
|
|
01/09/2025
|
458.10p
|
458.80p
|
457.20p
|
457.20p
|
10,751
|
|
29/08/2025
|
456.70p
|
457.99p
|
456.30p
|
457.35p
|
68,199
|
|
28/08/2025
|
457.25p
|
458.65p
|
456.55p
|
458.65p
|
10,160
|
|
27/08/2025
|
460.25p
|
462.20p
|
458.10p
|
458.30p
|
7,495
|
|
26/08/2025
|
462.65p
|
466.20p
|
462.60p
|
462.60p
|
3,481
|
|
25/08/2025
|
461.25p
|
463.95p
|
461.25p
|
463.82p
|
1,674
|
|
22/08/2025
|
461.25p
|
463.95p
|
461.25p
|
463.82p
|
1,674
|
|
21/08/2025
|
457.65p
|
459.15p
|
457.20p
|
459.15p
|
52,089
|
|
20/08/2025
|
457.05p
|
457.05p
|
456.30p
|
457.05p
|
763
|
|
19/08/2025
|
458.15p
|
459.52p
|
458.17p
|
458.17p
|
1,803
|
|
18/08/2025
|
458.15p
|
459.45p
|
458.00p
|
459.05p
|
18,375
|
|
15/08/2025
|
461.50p
|
457.10p
|
455.98p
|
455.98p
|
102
|
|
14/08/2025
|
461.50p
|
458.00p
|
455.95p
|
455.95p
|
4
|
|
13/08/2025
|
461.50p
|
461.79p
|
460.74p
|
460.95p
|
2,842
|
|
12/08/2025
|
455.10p
|
456.45p
|
454.37p
|
456.45p
|
25,416
|
|
11/08/2025
|
454.55p
|
455.93p
|
455.00p
|
455.92p
|
3
|
|
08/08/2025
|
454.55p
|
454.90p
|
454.24p
|
454.75p
|
1,415
|
|
07/08/2025
|
456.70p
|
458.70p
|
456.45p
|
456.45p
|
97
|
|
06/08/2025
|
456.70p
|
455.28p
|
454.18p
|
454.17p
|
1,093
|
|
05/08/2025
|
456.70p
|
457.29p
|
455.30p
|
455.30p
|
61,957
|
|
04/08/2025
|
454.80p
|
456.05p
|
452.96p
|
453.45p
|
68,898
|
|
01/08/2025
|
453.75p
|
453.75p
|
451.15p
|
451.30p
|
11,193
|
|
31/07/2025
|
457.35p
|
459.28p
|
458.80p
|
457.25p
|
216
|
|
30/07/2025
|
457.35p
|
458.15p
|
457.85p
|
458.15p
|
0
|
|
29/07/2025
|
457.35p
|
459.95p
|
458.20p
|
458.20p
|
2
|
|
28/07/2025
|
457.35p
|
457.35p
|
456.40p
|
456.40p
|
954
|
|
25/07/2025
|
455.10p
|
456.75p
|
455.10p
|
456.75p
|
3,068
|
|
24/07/2025
|
455.35p
|
456.44p
|
455.99p
|
456.27p
|
63
|
|
23/07/2025
|
455.35p
|
455.80p
|
455.65p
|
455.67p
|
2
|
|
22/07/2025
|
455.35p
|
453.45p
|
453.00p
|
453.45p
|
0
|
|
21/07/2025
|
455.35p
|
456.65p
|
455.00p
|
456.65p
|
1,721
|
|
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
|