iShares iSh C MsciEM IMI Dist
(EMGU)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
394.90p
|
396.85p
|
394.90p
|
395.70p
|
132,452
|
|
20/02/2025
|
391.55p
|
396.75p
|
389.55p
|
394.02p
|
177,347
|
|
19/02/2025
|
393.75p
|
394.35p
|
391.85p
|
392.93p
|
473,627
|
|
18/02/2025
|
392.75p
|
393.30p
|
391.38p
|
392.72p
|
121,487
|
|
17/02/2025
|
391.30p
|
391.95p
|
390.33p
|
391.65p
|
202,059
|
|
14/02/2025
|
389.70p
|
391.00p
|
388.10p
|
388.40p
|
107,545
|
|
13/02/2025
|
387.75p
|
389.02p
|
387.38p
|
389.00p
|
374,387
|
|
12/02/2025
|
389.20p
|
390.40p
|
388.86p
|
389.77p
|
112,724
|
|
11/02/2025
|
389.95p
|
390.12p
|
387.26p
|
389.80p
|
78,111
|
|
10/02/2025
|
391.40p
|
391.91p
|
388.45p
|
391.40p
|
99,146
|
|
07/02/2025
|
389.05p
|
389.65p
|
387.30p
|
387.45p
|
105,652
|
|
06/02/2025
|
386.25p
|
387.95p
|
384.05p
|
382.90p
|
144,221
|
|
05/02/2025
|
381.15p
|
383.20p
|
381.11p
|
382.90p
|
100,965
|
|
04/02/2025
|
384.70p
|
385.70p
|
383.15p
|
381.85p
|
159,626
|
|
03/02/2025
|
379.85p
|
381.85p
|
377.96p
|
381.85p
|
136,251
|
|
31/01/2025
|
386.90p
|
387.83p
|
386.00p
|
386.28p
|
168,196
|
|
30/01/2025
|
381.70p
|
385.03p
|
380.25p
|
385.03p
|
176,347
|
|
29/01/2025
|
382.55p
|
383.20p
|
381.16p
|
381.38p
|
206,517
|
|
28/01/2025
|
375.80p
|
377.31p
|
375.76p
|
375.95p
|
584,323
|
|
27/01/2025
|
376.25p
|
378.20p
|
373.83p
|
375.35p
|
1,271,400
|
|
24/01/2025
|
385.85p
|
386.25p
|
382.40p
|
383.40p
|
301,380
|
|
23/01/2025
|
384.30p
|
385.60p
|
383.65p
|
384.68p
|
90,486
|
|
22/01/2025
|
383.55p
|
385.20p
|
382.86p
|
384.60p
|
71,503
|
|
21/01/2025
|
387.00p
|
387.27p
|
384.20p
|
384.85p
|
343,015
|
|
20/01/2025
|
388.35p
|
389.35p
|
386.35p
|
388.20p
|
455,621
|
|
17/01/2025
|
384.90p
|
387.76p
|
384.24p
|
387.45p
|
52,498
|
|
16/01/2025
|
386.25p
|
386.45p
|
382.90p
|
382.00p
|
133,389
|
|
15/01/2025
|
378.45p
|
382.00p
|
377.55p
|
382.00p
|
171,566
|
|
14/01/2025
|
379.95p
|
380.93p
|
378.33p
|
378.65p
|
141,971
|
|
13/01/2025
|
376.65p
|
376.85p
|
374.90p
|
375.00p
|
187,618
|
|
10/01/2025
|
379.30p
|
379.75p
|
376.08p
|
377.45p
|
317,730
|
|
09/01/2025
|
382.20p
|
382.58p
|
381.00p
|
381.40p
|
68,474
|
|
08/01/2025
|
377.40p
|
380.55p
|
377.40p
|
380.00p
|
138,848
|
|
07/01/2025
|
379.60p
|
380.63p
|
378.97p
|
380.08p
|
79,450
|
|
06/01/2025
|
380.25p
|
384.20p
|
380.25p
|
381.30p
|
188,218
|
|
03/01/2025
|
381.30p
|
381.80p
|
380.63p
|
381.47p
|
83,595
|
|
02/01/2025
|
376.80p
|
381.25p
|
375.49p
|
381.15p
|
133,302
|
|
01/01/2025
|
375.10p
|
377.05p
|
375.10p
|
377.05p
|
154,368
|
|
31/12/2024
|
375.10p
|
377.05p
|
375.10p
|
377.05p
|
154,368
|
|
30/12/2024
|
376.40p
|
376.90p
|
374.60p
|
376.15p
|
85,593
|
|
27/12/2024
|
380.10p
|
381.40p
|
376.55p
|
377.65p
|
167,243
|
|
26/12/2024
|
381.30p
|
381.90p
|
380.58p
|
381.00p
|
93,823
|
|
25/12/2024
|
381.30p
|
381.90p
|
380.58p
|
381.00p
|
93,823
|
|
24/12/2024
|
381.30p
|
381.90p
|
380.58p
|
381.00p
|
93,823
|
|
23/12/2024
|
379.25p
|
379.95p
|
378.55p
|
379.90p
|
197,104
|
|
20/12/2024
|
377.85p
|
378.41p
|
375.47p
|
378.30p
|
95,402
|
|
19/12/2024
|
376.80p
|
378.90p
|
376.05p
|
378.90p
|
110,056
|
|
18/12/2024
|
381.30p
|
383.00p
|
379.67p
|
380.00p
|
238,392
|
|
17/12/2024
|
379.40p
|
379.63p
|
378.12p
|
379.25p
|
266,059
|
|
16/12/2024
|
383.65p
|
384.28p
|
381.67p
|
381.87p
|
69,209
|
|
13/12/2024
|
385.30p
|
385.61p
|
384.70p
|
384.72p
|
70,361
|
|
12/12/2024
|
385.10p
|
385.41p
|
382.75p
|
383.98p
|
201,356
|
|
11/12/2024
|
381.40p
|
383.10p
|
381.17p
|
382.75p
|
212,738
|
|
10/12/2024
|
382.40p
|
383.40p
|
381.57p
|
381.80p
|
126,241
|
|
09/12/2024
|
383.75p
|
389.18p
|
383.75p
|
387.53p
|
256,795
|
|
06/12/2024
|
382.55p
|
382.55p
|
380.78p
|
380.77p
|
234,459
|
|
05/12/2024
|
380.30p
|
381.45p
|
379.94p
|
381.30p
|
302,472
|
|
04/12/2024
|
381.50p
|
381.90p
|
379.50p
|
379.95p
|
515,684
|
|
03/12/2024
|
381.05p
|
382.10p
|
377.30p
|
379.92p
|
874,052
|
|
02/12/2024
|
378.50p
|
379.03p
|
376.57p
|
378.82p
|
215,108
|
|
29/11/2024
|
373.05p
|
376.85p
|
372.63p
|
376.85p
|
238,306
|
|
28/11/2024
|
375.00p
|
375.70p
|
374.58p
|
374.60p
|
133,258
|
|
27/11/2024
|
379.75p
|
380.74p
|
376.18p
|
376.17p
|
368,853
|
|
26/11/2024
|
379.85p
|
382.60p
|
379.21p
|
380.40p
|
175,259
|
|
25/11/2024
|
381.35p
|
381.67p
|
380.47p
|
380.90p
|
225,760
|
|
22/11/2024
|
379.55p
|
381.45p
|
379.01p
|
377.92p
|
258,693
|
|
21/11/2024
|
376.35p
|
377.93p
|
375.25p
|
377.92p
|
115,660
|
|
20/11/2024
|
377.95p
|
378.58p
|
376.29p
|
376.55p
|
492,372
|
|
19/11/2024
|
379.35p
|
379.92p
|
377.05p
|
378.50p
|
225,231
|
|
18/11/2024
|
376.70p
|
377.83p
|
376.40p
|
377.73p
|
125,051
|
|
15/11/2024
|
374.80p
|
376.55p
|
374.50p
|
374.57p
|
179,800
|
|
14/11/2024
|
374.40p
|
375.60p
|
374.00p
|
374.57p
|
188,235
|
|
13/11/2024
|
376.55p
|
377.80p
|
374.57p
|
376.30p
|
160,462
|
|
12/11/2024
|
376.80p
|
377.10p
|
374.70p
|
376.30p
|
167,423
|
|
11/11/2024
|
384.45p
|
384.45p
|
379.64p
|
379.80p
|
144,109
|
|
08/11/2024
|
384.50p
|
385.90p
|
380.41p
|
380.90p
|
121,763
|
|
07/11/2024
|
386.10p
|
388.08p
|
386.10p
|
387.58p
|
379,747
|
|
06/11/2024
|
384.90p
|
385.34p
|
380.87p
|
382.45p
|
364,784
|
|
05/11/2024
|
384.20p
|
385.05p
|
383.35p
|
384.15p
|
274,364
|
|
04/11/2024
|
380.60p
|
383.00p
|
380.40p
|
382.40p
|
142,333
|
|
01/11/2024
|
381.85p
|
381.85p
|
380.41p
|
380.80p
|
95,814
|
|
31/10/2024
|
376.65p
|
379.85p
|
376.65p
|
379.85p
|
173,670
|
|
30/10/2024
|
379.80p
|
380.38p
|
378.55p
|
382.35p
|
228,824
|
|
29/10/2024
|
381.40p
|
384.98p
|
381.40p
|
382.35p
|
268,327
|
|
28/10/2024
|
382.40p
|
383.75p
|
381.32p
|
383.50p
|
287,181
|
|
25/10/2024
|
382.30p
|
383.47p
|
381.95p
|
382.68p
|
249,847
|
|
24/10/2024
|
383.50p
|
385.48p
|
381.06p
|
384.20p
|
595,107
|
|
23/10/2024
|
385.95p
|
386.45p
|
383.92p
|
384.20p
|
441,213
|
|
22/10/2024
|
384.30p
|
385.85p
|
382.85p
|
384.82p
|
560,388
|
|
21/10/2024
|
384.95p
|
386.05p
|
382.95p
|
384.75p
|
893,205
|
|
18/10/2024
|
387.60p
|
389.82p
|
387.52p
|
388.15p
|
610,347
|
|
17/10/2024
|
385.80p
|
386.28p
|
384.58p
|
385.70p
|
278,540
|
|
16/10/2024
|
386.10p
|
387.83p
|
385.14p
|
387.82p
|
326,328
|
|
15/10/2024
|
385.80p
|
386.15p
|
382.17p
|
382.65p
|
424,594
|
|
14/10/2024
|
389.10p
|
391.95p
|
388.52p
|
389.83p
|
553,464
|
|
11/10/2024
|
386.10p
|
390.10p
|
385.82p
|
390.10p
|
545,063
|
|
10/10/2024
|
387.75p
|
388.47p
|
385.90p
|
388.37p
|
294,667
|
|
09/10/2024
|
385.30p
|
387.70p
|
384.45p
|
387.45p
|
200,417
|
|
08/10/2024
|
387.95p
|
389.27p
|
383.90p
|
388.35p
|
207,287
|
|
07/10/2024
|
397.00p
|
398.60p
|
396.00p
|
396.70p
|
318,194
|
|
04/10/2024
|
393.60p
|
395.00p
|
392.15p
|
392.50p
|
83,229
|
|
03/10/2024
|
391.65p
|
392.45p
|
388.96p
|
390.93p
|
124,240
|
|
02/10/2024
|
390.25p
|
392.29p
|
388.65p
|
389.02p
|
288,060
|
|
01/10/2024
|
381.75p
|
383.93p
|
380.88p
|
383.10p
|
360,214
|
|
30/09/2024
|
385.90p
|
388.03p
|
380.93p
|
380.93p
|
228,231
|
|
27/09/2024
|
384.35p
|
387.30p
|
384.25p
|
385.30p
|
546,641
|
|
26/09/2024
|
381.10p
|
387.88p
|
380.95p
|
384.45p
|
601,489
|
|
25/09/2024
|
372.10p
|
376.30p
|
372.10p
|
375.92p
|
249,034
|
|
24/09/2024
|
372.25p
|
375.45p
|
371.54p
|
375.45p
|
988,835
|
|
23/09/2024
|
366.75p
|
368.20p
|
366.55p
|
367.58p
|
696,351
|
|
20/09/2024
|
367.25p
|
367.53p
|
365.70p
|
365.70p
|
2,309,751
|
|
19/09/2024
|
366.30p
|
367.20p
|
365.45p
|
362.47p
|
807,674
|
|
18/09/2024
|
364.65p
|
364.65p
|
362.35p
|
362.47p
|
195,754
|
|
17/09/2024
|
364.35p
|
365.39p
|
363.95p
|
365.05p
|
76,252
|
|
16/09/2024
|
363.70p
|
363.95p
|
362.35p
|
362.35p
|
234,379
|
|
13/09/2024
|
363.10p
|
363.85p
|
362.55p
|
361.75p
|
57,807
|
|
12/09/2024
|
361.15p
|
363.95p
|
361.05p
|
364.05p
|
80,030
|
|
11/09/2024
|
363.55p
|
364.11p
|
362.38p
|
363.80p
|
127,154
|
|
10/09/2024
|
364.00p
|
364.31p
|
363.02p
|
363.80p
|
150,100
|
|
09/09/2024
|
363.60p
|
365.40p
|
363.30p
|
364.70p
|
228,875
|
|
06/09/2024
|
364.20p
|
365.69p
|
361.13p
|
361.12p
|
162,693
|
|
05/09/2024
|
366.00p
|
367.95p
|
365.18p
|
366.05p
|
62,944
|
|
04/09/2024
|
364.95p
|
367.55p
|
364.52p
|
367.18p
|
130,032
|
|
03/09/2024
|
370.85p
|
372.76p
|
369.11p
|
369.60p
|
296,897
|
|
02/09/2024
|
372.10p
|
373.60p
|
371.60p
|
373.02p
|
34,079
|
|
30/08/2024
|
373.95p
|
374.70p
|
372.94p
|
373.02p
|
92,649
|
|
29/08/2024
|
372.75p
|
373.80p
|
370.46p
|
373.32p
|
34,267
|
|
28/08/2024
|
371.95p
|
372.90p
|
370.66p
|
371.05p
|
102,197
|
|
27/08/2024
|
373.30p
|
373.30p
|
371.30p
|
371.65p
|
54,225
|
|
26/08/2024
|
376.05p
|
376.85p
|
373.55p
|
373.55p
|
34,027
|
|
23/08/2024
|
376.05p
|
376.85p
|
373.55p
|
373.55p
|
34,027
|
|
22/08/2024
|
376.05p
|
376.85p
|
373.55p
|
373.55p
|
34,027
|