iShares iSh C MsciEM IMI Dist
(EMGU)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
462.85p
|
465.10p
|
461.05p
|
461.30p
|
194,301
|
|
30/10/2025
|
463.60p
|
464.35p
|
462.95p
|
463.92p
|
133,913
|
|
29/10/2025
|
464.45p
|
467.15p
|
464.45p
|
465.95p
|
160,629
|
|
28/10/2025
|
456.80p
|
459.45p
|
454.45p
|
459.18p
|
16,562
|
|
27/10/2025
|
458.25p
|
458.90p
|
456.40p
|
458.48p
|
145,040
|
|
24/10/2025
|
454.25p
|
455.75p
|
453.25p
|
455.73p
|
24,531
|
|
23/10/2025
|
449.70p
|
451.30p
|
447.79p
|
451.28p
|
137,323
|
|
22/10/2025
|
450.45p
|
450.55p
|
446.92p
|
446.93p
|
125,423
|
|
21/10/2025
|
449.70p
|
449.70p
|
446.67p
|
447.25p
|
183,034
|
|
20/10/2025
|
446.05p
|
450.00p
|
445.40p
|
449.83p
|
107,862
|
|
17/10/2025
|
438.50p
|
444.00p
|
436.50p
|
442.72p
|
583,756
|
|
16/10/2025
|
445.50p
|
446.45p
|
444.45p
|
446.08p
|
117,685
|
|
15/10/2025
|
443.05p
|
444.75p
|
442.95p
|
443.17p
|
373,051
|
|
14/10/2025
|
436.95p
|
438.30p
|
434.40p
|
438.05p
|
345,977
|
|
13/10/2025
|
438.35p
|
442.00p
|
436.95p
|
441.83p
|
132,791
|
|
10/10/2025
|
445.45p
|
446.43p
|
433.73p
|
433.73p
|
232,082
|
|
09/10/2025
|
445.30p
|
447.85p
|
445.20p
|
446.27p
|
73,345
|
|
08/10/2025
|
442.25p
|
445.35p
|
442.25p
|
445.35p
|
143,301
|
|
07/10/2025
|
445.95p
|
446.95p
|
443.25p
|
443.25p
|
87,311
|
|
06/10/2025
|
442.15p
|
444.50p
|
440.80p
|
443.63p
|
175,467
|
|
03/10/2025
|
442.35p
|
444.30p
|
442.10p
|
442.30p
|
51,674
|
|
02/10/2025
|
441.50p
|
442.55p
|
440.59p
|
441.05p
|
125,180
|
|
01/10/2025
|
434.65p
|
437.25p
|
434.65p
|
437.25p
|
105,014
|
|
30/09/2025
|
434.85p
|
435.95p
|
434.55p
|
434.75p
|
185,661
|
|
29/09/2025
|
434.45p
|
436.05p
|
433.76p
|
434.90p
|
247,984
|
|
26/09/2025
|
431.55p
|
431.90p
|
429.87p
|
430.88p
|
27,141
|
|
25/09/2025
|
435.30p
|
437.05p
|
432.85p
|
435.55p
|
20,125
|
|
24/09/2025
|
433.70p
|
437.35p
|
434.40p
|
435.55p
|
100,113
|
|
23/09/2025
|
433.70p
|
436.03p
|
432.09p
|
436.00p
|
227,067
|
|
22/09/2025
|
433.90p
|
435.55p
|
432.85p
|
433.37p
|
143,505
|
|
19/09/2025
|
432.70p
|
434.35p
|
430.00p
|
433.35p
|
44,107
|
|
18/09/2025
|
430.50p
|
431.94p
|
430.00p
|
431.93p
|
170,370
|
|
17/09/2025
|
430.10p
|
430.83p
|
429.35p
|
430.15p
|
25,265
|
|
16/09/2025
|
429.30p
|
429.30p
|
426.12p
|
427.12p
|
209,331
|
|
15/09/2025
|
425.05p
|
427.40p
|
425.05p
|
426.67p
|
50,773
|
|
12/09/2025
|
425.50p
|
426.45p
|
424.90p
|
424.98p
|
24,399
|
|
11/09/2025
|
422.75p
|
424.65p
|
421.15p
|
424.48p
|
238,893
|
|
10/09/2025
|
427.30p
|
430.20p
|
426.55p
|
427.80p
|
107,390
|
|
09/09/2025
|
422.05p
|
424.50p
|
422.05p
|
424.30p
|
298,906
|
|
08/09/2025
|
421.40p
|
422.85p
|
420.49p
|
421.15p
|
94,076
|
|
05/09/2025
|
419.00p
|
419.95p
|
417.30p
|
417.68p
|
132,627
|
|
04/09/2025
|
415.25p
|
416.80p
|
414.73p
|
415.30p
|
208,858
|
|
03/09/2025
|
418.90p
|
419.20p
|
417.18p
|
417.18p
|
93,751
|
|
02/09/2025
|
415.65p
|
417.20p
|
414.45p
|
416.30p
|
66,454
|
|
01/09/2025
|
414.10p
|
415.05p
|
413.65p
|
413.70p
|
9,286
|
|
29/08/2025
|
413.55p
|
416.05p
|
413.15p
|
413.78p
|
210,461
|
|
28/08/2025
|
416.00p
|
416.15p
|
414.25p
|
415.78p
|
77,847
|
|
27/08/2025
|
421.50p
|
417.10p
|
414.79p
|
414.93p
|
12,912
|
|
26/08/2025
|
421.50p
|
421.50p
|
416.25p
|
418.48p
|
72,452
|
|
25/08/2025
|
416.70p
|
419.95p
|
416.70p
|
419.15p
|
108,055
|
|
22/08/2025
|
416.70p
|
419.95p
|
416.70p
|
419.15p
|
108,055
|
|
21/08/2025
|
414.70p
|
415.90p
|
413.45p
|
415.90p
|
79,753
|
|
20/08/2025
|
413.20p
|
414.30p
|
412.50p
|
413.70p
|
98,114
|
|
19/08/2025
|
415.95p
|
416.45p
|
415.10p
|
415.10p
|
163,361
|
|
18/08/2025
|
415.35p
|
417.35p
|
415.06p
|
416.13p
|
197,401
|
|
15/08/2025
|
413.55p
|
414.40p
|
412.68p
|
412.67p
|
67,002
|
|
14/08/2025
|
414.00p
|
414.15p
|
412.30p
|
412.30p
|
29,697
|
|
13/08/2025
|
416.70p
|
417.05p
|
416.25p
|
416.98p
|
49
|
|
12/08/2025
|
413.95p
|
413.95p
|
411.53p
|
413.55p
|
11,375
|
|
11/08/2025
|
412.25p
|
413.15p
|
411.70p
|
412.80p
|
365,017
|
|
08/08/2025
|
411.65p
|
412.20p
|
411.15p
|
411.78p
|
270,055
|
|
07/08/2025
|
415.70p
|
415.80p
|
413.15p
|
413.15p
|
109,421
|
|
06/08/2025
|
413.00p
|
413.00p
|
411.28p
|
411.28p
|
317,851
|
|
05/08/2025
|
412.95p
|
414.75p
|
412.05p
|
412.20p
|
18,448
|
|
04/08/2025
|
411.05p
|
411.35p
|
410.10p
|
410.55p
|
197,052
|
|
01/08/2025
|
409.15p
|
410.75p
|
406.40p
|
407.57p
|
116,785
|
|
31/07/2025
|
413.75p
|
415.18p
|
414.05p
|
413.25p
|
74
|
|
30/07/2025
|
413.75p
|
414.40p
|
412.55p
|
413.55p
|
481,911
|
|
29/07/2025
|
413.50p
|
415.20p
|
413.10p
|
413.85p
|
342,078
|
|
28/07/2025
|
414.75p
|
414.75p
|
410.92p
|
412.20p
|
46,664
|
|
25/07/2025
|
411.95p
|
412.77p
|
410.75p
|
412.30p
|
23,382
|
|
24/07/2025
|
414.35p
|
414.35p
|
411.94p
|
412.23p
|
13,614
|
|
23/07/2025
|
411.30p
|
412.90p
|
411.30p
|
411.90p
|
20,941
|
|
22/07/2025
|
409.45p
|
411.00p
|
408.80p
|
410.05p
|
20,084
|
|
21/07/2025
|
413.35p
|
413.35p
|
411.15p
|
412.33p
|
13,309
|
|
18/07/2025
|
411.95p
|
412.05p
|
411.05p
|
411.50p
|
14,977
|
|
17/07/2025
|
409.90p
|
412.45p
|
409.60p
|
411.80p
|
107,817
|
|
16/07/2025
|
408.10p
|
408.40p
|
407.08p
|
407.08p
|
152,898
|
|
15/07/2025
|
408.35p
|
408.40p
|
407.85p
|
407.98p
|
16,922
|
|
14/07/2025
|
401.60p
|
403.75p
|
402.40p
|
403.75p
|
5,270
|
|
11/07/2025
|
401.60p
|
402.25p
|
400.60p
|
401.70p
|
29,926
|
|
10/07/2025
|
399.95p
|
400.90p
|
399.75p
|
400.40p
|
31,093
|
|
09/07/2025
|
399.45p
|
399.54p
|
398.25p
|
398.55p
|
250,961
|
|
08/07/2025
|
398.80p
|
401.00p
|
398.65p
|
399.65p
|
25,136
|
|
07/07/2025
|
397.45p
|
398.65p
|
396.95p
|
397.55p
|
186,516
|
|
04/07/2025
|
397.70p
|
397.90p
|
396.65p
|
397.78p
|
63,828
|
|
03/07/2025
|
395.70p
|
401.59p
|
399.49p
|
401.15p
|
7,412
|
|
02/07/2025
|
395.70p
|
399.80p
|
394.91p
|
399.20p
|
209,511
|
|
01/07/2025
|
395.10p
|
396.34p
|
394.25p
|
395.40p
|
92,983
|
|
30/06/2025
|
393.55p
|
395.00p
|
392.40p
|
393.95p
|
11,551
|
|
27/06/2025
|
392.95p
|
395.45p
|
392.95p
|
394.35p
|
3,813
|
|
26/06/2025
|
392.85p
|
394.45p
|
392.85p
|
393.80p
|
439,710
|
|
25/06/2025
|
395.00p
|
395.40p
|
394.10p
|
394.10p
|
47,156
|
|
24/06/2025
|
393.20p
|
393.35p
|
390.79p
|
393.35p
|
12,154
|
|
23/06/2025
|
387.45p
|
387.65p
|
385.60p
|
385.85p
|
89,557
|
|
20/06/2025
|
387.50p
|
388.50p
|
385.95p
|
385.95p
|
224,824
|
|
19/06/2025
|
385.80p
|
386.10p
|
383.60p
|
383.60p
|
107,136
|
|
18/06/2025
|
388.55p
|
389.85p
|
388.50p
|
388.90p
|
22,982
|
|
17/06/2025
|
389.00p
|
391.05p
|
387.70p
|
389.05p
|
256,157
|
|
16/06/2025
|
388.65p
|
391.20p
|
386.60p
|
390.85p
|
42,200
|
|
13/06/2025
|
385.45p
|
386.64p
|
385.15p
|
385.93p
|
43,426
|
|
12/06/2025
|
389.70p
|
392.10p
|
389.70p
|
390.95p
|
49,064
|
|
11/06/2025
|
394.35p
|
394.35p
|
382.05p
|
392.85p
|
55,562
|
|
10/06/2025
|
389.40p
|
397.55p
|
389.40p
|
389.77p
|
166,712
|
|
09/06/2025
|
383.15p
|
387.24p
|
385.65p
|
387.20p
|
2,173
|
|
06/06/2025
|
383.15p
|
384.30p
|
382.67p
|
383.90p
|
108,897
|
|
05/06/2025
|
381.85p
|
383.00p
|
381.24p
|
383.00p
|
377,366
|
|
04/06/2025
|
380.45p
|
380.85p
|
379.02p
|
380.03p
|
485,696
|
|
03/06/2025
|
375.35p
|
376.80p
|
375.35p
|
376.65p
|
187,836
|
|
02/06/2025
|
372.45p
|
374.55p
|
372.20p
|
373.90p
|
95,072
|
|
30/05/2025
|
377.30p
|
377.50p
|
374.60p
|
374.65p
|
112,977
|
|
29/05/2025
|
381.55p
|
382.19p
|
378.24p
|
378.80p
|
152,609
|
|
28/05/2025
|
377.50p
|
379.00p
|
377.33p
|
377.50p
|
188,641
|
|
27/05/2025
|
377.00p
|
377.54p
|
375.73p
|
377.13p
|
475,571
|
|
26/05/2025
|
379.90p
|
380.25p
|
375.00p
|
377.90p
|
343,492
|
|
23/05/2025
|
379.90p
|
380.25p
|
375.00p
|
377.90p
|
343,492
|
|
22/05/2025
|
379.60p
|
379.89p
|
378.75p
|
378.92p
|
93,363
|
|
21/05/2025
|
382.10p
|
383.70p
|
382.10p
|
382.90p
|
384,907
|
|
20/05/2025
|
381.65p
|
382.89p
|
381.31p
|
382.25p
|
345,781
|
|
19/05/2025
|
381.70p
|
382.83p
|
379.85p
|
382.82p
|
259,099
|
|
16/05/2025
|
384.90p
|
385.70p
|
384.51p
|
384.82p
|
231,969
|
|
15/05/2025
|
384.10p
|
385.55p
|
383.94p
|
384.82p
|
458,017
|
|
14/05/2025
|
384.35p
|
386.55p
|
383.64p
|
386.42p
|
73,024
|
|
13/05/2025
|
380.85p
|
383.10p
|
370.71p
|
383.10p
|
253,374
|
|
12/05/2025
|
385.00p
|
387.65p
|
381.09p
|
383.55p
|
648,943
|
|
09/05/2025
|
374.35p
|
375.75p
|
373.59p
|
373.83p
|
443,432
|
|
08/05/2025
|
374.15p
|
374.35p
|
370.24p
|
371.95p
|
437,314
|
|
07/05/2025
|
371.75p
|
372.50p
|
370.05p
|
370.85p
|
444,639
|
|
06/05/2025
|
374.35p
|
374.70p
|
372.05p
|
374.60p
|
246,955
|
|
05/05/2025
|
373.25p
|
375.80p
|
371.85p
|
373.92p
|
164,988
|
|
02/05/2025
|
373.25p
|
375.80p
|
371.85p
|
373.92p
|
164,988
|