iShares IV iSh Msci EM IMI ESG Dist
(GEDM)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
459.05p
|
467.38p
|
467.11p
|
463.20p
|
1,366
|
|
21/11/2024
|
459.05p
|
463.20p
|
459.05p
|
463.20p
|
132
|
|
20/11/2024
|
461.75p
|
462.99p
|
461.45p
|
461.45p
|
4,320
|
|
19/11/2024
|
461.75p
|
464.28p
|
462.90p
|
464.27p
|
1,058
|
|
18/11/2024
|
461.75p
|
463.45p
|
461.75p
|
463.45p
|
1,455
|
|
15/11/2024
|
460.90p
|
461.64p
|
459.86p
|
459.75p
|
5,412
|
|
14/11/2024
|
458.80p
|
459.75p
|
458.80p
|
459.75p
|
2
|
|
13/11/2024
|
463.00p
|
463.00p
|
459.95p
|
459.95p
|
4,516
|
|
12/11/2024
|
476.80p
|
461.77p
|
461.51p
|
461.78p
|
1,029
|
|
11/11/2024
|
476.80p
|
469.27p
|
467.08p
|
467.08p
|
1,989
|
|
08/11/2024
|
476.80p
|
471.14p
|
468.13p
|
468.13p
|
3,071
|
|
07/11/2024
|
476.80p
|
476.80p
|
476.35p
|
476.35p
|
3,553
|
|
06/11/2024
|
470.55p
|
469.75p
|
468.80p
|
469.75p
|
4
|
|
05/11/2024
|
470.55p
|
472.40p
|
471.90p
|
472.40p
|
113
|
|
04/11/2024
|
470.55p
|
470.63p
|
469.45p
|
470.63p
|
8,209
|
|
01/11/2024
|
469.35p
|
469.75p
|
468.30p
|
468.30p
|
646
|
|
31/10/2024
|
464.85p
|
466.80p
|
464.70p
|
466.80p
|
103,010
|
|
30/10/2024
|
467.45p
|
468.95p
|
466.90p
|
466.90p
|
4,440
|
|
29/10/2024
|
470.15p
|
471.46p
|
470.15p
|
471.37p
|
35,153
|
|
28/10/2024
|
475.35p
|
473.74p
|
472.36p
|
473.05p
|
29,418
|
|
25/10/2024
|
475.35p
|
473.75p
|
472.81p
|
473.02p
|
17,759
|
|
24/10/2024
|
475.35p
|
471.29p
|
466.90p
|
474.38p
|
1
|
|
23/10/2024
|
475.35p
|
475.50p
|
474.38p
|
474.38p
|
3,504
|
|
22/10/2024
|
474.40p
|
476.15p
|
473.69p
|
475.23p
|
2,709
|
|
21/10/2024
|
479.30p
|
475.94p
|
473.85p
|
474.15p
|
1,670
|
|
18/10/2024
|
479.30p
|
480.84p
|
478.90p
|
478.90p
|
143,794
|
|
17/10/2024
|
475.00p
|
475.20p
|
473.81p
|
475.20p
|
673
|
|
16/10/2024
|
477.35p
|
480.98p
|
469.18p
|
478.25p
|
0
|
|
15/10/2024
|
477.35p
|
477.35p
|
471.23p
|
471.23p
|
2,209
|
|
14/10/2024
|
480.15p
|
480.58p
|
479.65p
|
480.57p
|
588
|
|
11/10/2024
|
479.10p
|
481.40p
|
476.86p
|
481.40p
|
21,223
|
|
10/10/2024
|
479.10p
|
479.20p
|
476.40p
|
478.73p
|
22
|
|
09/10/2024
|
475.60p
|
477.95p
|
474.25p
|
477.95p
|
15,371
|
|
08/10/2024
|
479.40p
|
479.55p
|
478.35p
|
479.40p
|
45
|
|
07/10/2024
|
488.20p
|
491.35p
|
488.20p
|
489.23p
|
1,932
|
|
04/10/2024
|
483.65p
|
484.65p
|
483.65p
|
484.30p
|
219
|
|
03/10/2024
|
482.65p
|
483.19p
|
478.64p
|
483.15p
|
12,528
|
|
02/10/2024
|
470.20p
|
481.79p
|
479.38p
|
479.37p
|
115
|
|
01/10/2024
|
470.20p
|
471.27p
|
469.40p
|
471.10p
|
5,384
|
|
30/09/2024
|
470.55p
|
471.30p
|
468.70p
|
468.70p
|
6,874
|
|
27/09/2024
|
474.35p
|
475.60p
|
474.35p
|
474.57p
|
30
|
|
26/09/2024
|
472.60p
|
476.50p
|
472.40p
|
472.40p
|
3,893
|
|
25/09/2024
|
461.85p
|
462.20p
|
459.74p
|
462.20p
|
796
|
|
24/09/2024
|
458.30p
|
461.30p
|
457.81p
|
461.30p
|
11,351
|
|
23/09/2024
|
450.95p
|
451.55p
|
450.38p
|
451.55p
|
1,111
|
|
20/09/2024
|
450.95p
|
451.05p
|
449.45p
|
449.45p
|
3,984
|
|
19/09/2024
|
446.80p
|
450.50p
|
450.30p
|
450.50p
|
18
|
|
18/09/2024
|
446.80p
|
445.46p
|
444.85p
|
445.05p
|
11,974
|
|
17/09/2024
|
446.80p
|
448.30p
|
447.40p
|
448.25p
|
4,052
|
|
16/09/2024
|
446.80p
|
446.80p
|
444.83p
|
444.82p
|
9,431
|
|
13/09/2024
|
436.75p
|
454.73p
|
440.52p
|
444.60p
|
0
|
|
12/09/2024
|
436.75p
|
450.05p
|
439.78p
|
444.60p
|
0
|
|
11/09/2024
|
436.75p
|
440.45p
|
438.58p
|
439.77p
|
5,148
|
|
10/09/2024
|
436.75p
|
440.50p
|
439.70p
|
439.70p
|
5,680
|
|
09/09/2024
|
436.75p
|
440.88p
|
440.80p
|
440.88p
|
1
|
|
06/09/2024
|
436.75p
|
442.00p
|
436.37p
|
436.37p
|
8,749
|
|
05/09/2024
|
442.60p
|
444.65p
|
442.42p
|
442.43p
|
2,518
|
|
04/09/2024
|
450.35p
|
443.90p
|
442.22p
|
443.90p
|
571
|
|
03/09/2024
|
450.35p
|
446.84p
|
444.91p
|
446.53p
|
219
|
|
02/09/2024
|
450.35p
|
450.55p
|
449.51p
|
450.65p
|
24,360
|
|
30/08/2024
|
458.80p
|
452.06p
|
450.65p
|
450.65p
|
82,838
|
|
29/08/2024
|
458.80p
|
452.00p
|
449.76p
|
451.03p
|
4,620
|
|
28/08/2024
|
458.80p
|
458.17p
|
444.33p
|
448.27p
|
0
|
|
27/08/2024
|
458.80p
|
449.02p
|
448.35p
|
449.03p
|
3
|
|
26/08/2024
|
458.80p
|
454.22p
|
451.98p
|
451.98p
|
1,184
|
|
23/08/2024
|
458.80p
|
454.22p
|
451.98p
|
451.98p
|
1,184
|
|
22/08/2024
|
458.80p
|
454.22p
|
451.98p
|
451.98p
|
1,184
|
|
21/08/2024
|
458.80p
|
461.55p
|
449.70p
|
456.87p
|
0
|
|
20/08/2024
|
458.80p
|
458.85p
|
456.28p
|
456.27p
|
29,327
|
|
19/08/2024
|
458.80p
|
460.36p
|
458.60p
|
460.30p
|
1,621
|
|
16/08/2024
|
458.00p
|
458.55p
|
456.28p
|
457.92p
|
9,032
|
|
15/08/2024
|
451.50p
|
456.32p
|
451.50p
|
455.40p
|
220
|
|
14/08/2024
|
449.10p
|
451.33p
|
451.25p
|
451.32p
|
11
|
|
13/08/2024
|
449.10p
|
451.65p
|
449.10p
|
451.65p
|
3,445
|
|
12/08/2024
|
448.45p
|
450.50p
|
450.12p
|
450.50p
|
88
|
|
09/08/2024
|
448.45p
|
448.88p
|
447.30p
|
447.45p
|
13,667
|
|
08/08/2024
|
445.50p
|
447.20p
|
445.50p
|
447.20p
|
47,731
|
|
07/08/2024
|
435.15p
|
445.00p
|
444.52p
|
444.53p
|
1
|
|
06/08/2024
|
435.15p
|
435.15p
|
430.75p
|
434.57p
|
28,048
|
|
05/08/2024
|
425.10p
|
431.00p
|
420.40p
|
431.00p
|
2,724
|
|
02/08/2024
|
458.10p
|
445.01p
|
442.62p
|
442.62p
|
9,685
|
|
01/08/2024
|
458.10p
|
458.50p
|
454.73p
|
454.72p
|
1,765
|
|
31/07/2024
|
450.40p
|
458.15p
|
457.15p
|
458.15p
|
5
|
|
30/07/2024
|
450.40p
|
450.40p
|
449.02p
|
449.03p
|
1,441
|
|
29/07/2024
|
452.00p
|
452.85p
|
449.00p
|
449.00p
|
614
|
|
26/07/2024
|
449.20p
|
450.37p
|
449.20p
|
447.45p
|
536
|
|
25/07/2024
|
447.00p
|
447.90p
|
445.49p
|
447.45p
|
410
|
|
24/07/2024
|
452.50p
|
450.50p
|
449.08p
|
449.07p
|
1,013
|
|
23/07/2024
|
452.50p
|
453.60p
|
452.10p
|
453.60p
|
15
|
|
22/07/2024
|
452.95p
|
454.80p
|
452.42p
|
454.20p
|
227,814
|
|
19/07/2024
|
455.60p
|
453.40p
|
452.73p
|
452.72p
|
5
|
|
18/07/2024
|
455.60p
|
459.08p
|
455.60p
|
455.60p
|
15,332
|
|
17/07/2024
|
465.40p
|
458.92p
|
458.67p
|
458.93p
|
1,144
|
|
16/07/2024
|
465.40p
|
465.40p
|
464.71p
|
465.08p
|
433
|
|
15/07/2024
|
464.10p
|
465.05p
|
464.10p
|
465.05p
|
13,934
|
|
12/07/2024
|
467.85p
|
468.73p
|
467.45p
|
468.10p
|
25,082
|
|
11/07/2024
|
469.70p
|
470.45p
|
468.55p
|
468.55p
|
2,770
|
|
10/07/2024
|
466.40p
|
467.89p
|
467.40p
|
467.40p
|
786
|
|
09/07/2024
|
466.40p
|
466.40p
|
465.40p
|
466.40p
|
10,433
|
|
08/07/2024
|
465.00p
|
465.00p
|
464.50p
|
464.50p
|
2
|
|
05/07/2024
|
466.25p
|
466.30p
|
462.75p
|
465.25p
|
13,265
|
|
04/07/2024
|
465.35p
|
465.76p
|
464.75p
|
465.25p
|
375
|
|
03/07/2024
|
461.50p
|
463.25p
|
461.50p
|
463.25p
|
18
|
|
02/07/2024
|
457.95p
|
459.05p
|
457.95p
|
459.05p
|
21
|
|
01/07/2024
|
460.65p
|
461.50p
|
460.25p
|
461.10p
|
1,185
|
|
28/06/2024
|
461.60p
|
461.85p
|
461.05p
|
461.60p
|
2,222
|
|
27/06/2024
|
459.65p
|
459.64p
|
457.91p
|
458.50p
|
77
|
|
26/06/2024
|
459.65p
|
459.90p
|
457.75p
|
458.48p
|
67
|
|
25/06/2024
|
458.10p
|
458.25p
|
457.00p
|
457.00p
|
120
|
|
24/06/2024
|
461.10p
|
461.22p
|
454.73p
|
459.95p
|
0
|
|
21/06/2024
|
461.10p
|
461.70p
|
460.40p
|
460.65p
|
10,269
|
|
20/06/2024
|
462.20p
|
462.70p
|
460.58p
|
460.58p
|
238
|
|
19/06/2024
|
462.20p
|
462.20p
|
461.77p
|
461.78p
|
4
|
|
18/06/2024
|
454.40p
|
459.83p
|
459.81p
|
459.82p
|
1,087
|
|
17/06/2024
|
454.40p
|
455.90p
|
454.35p
|
454.40p
|
66,425
|
|
14/06/2024
|
453.75p
|
453.75p
|
452.79p
|
453.30p
|
12,611
|
|
13/06/2024
|
454.75p
|
450.61p
|
449.88p
|
449.88p
|
2
|
|
12/06/2024
|
454.75p
|
454.75p
|
454.75p
|
454.75p
|
2,685
|
|
11/06/2024
|
451.05p
|
452.22p
|
451.05p
|
451.05p
|
4,977
|
|
10/06/2024
|
453.60p
|
453.80p
|
453.60p
|
453.60p
|
21,040
|
|
07/06/2024
|
443.65p
|
454.25p
|
452.88p
|
452.93p
|
39,130
|
|
06/06/2024
|
443.65p
|
453.09p
|
451.90p
|
453.03p
|
140
|
|
05/06/2024
|
443.65p
|
450.85p
|
447.47p
|
450.85p
|
9,582
|
|
04/06/2024
|
443.65p
|
444.30p
|
442.25p
|
442.25p
|
13,479
|
|
03/06/2024
|
453.25p
|
453.25p
|
448.87p
|
448.87p
|
221
|
|
31/05/2024
|
446.40p
|
447.85p
|
443.57p
|
444.45p
|
3,464
|
|
30/05/2024
|
449.15p
|
451.55p
|
448.90p
|
451.07p
|
5,305
|
|
29/05/2024
|
452.60p
|
452.60p
|
452.45p
|
452.48p
|
51,011
|
|
28/05/2024
|
458.80p
|
459.66p
|
457.66p
|
458.17p
|
2,489
|
|
27/05/2024
|
460.40p
|
460.40p
|
458.79p
|
459.12p
|
57,142
|