iShares IV iSh Msci EM IMI ESG Dist
(GEDM)
Sector: n/a
Historic Prices - up to 10 years
|
18/07/2025
|
500.10p
|
500.30p
|
499.76p
|
500.30p
|
525
|
|
17/07/2025
|
500.10p
|
500.10p
|
495.80p
|
500.10p
|
31,843
|
|
16/07/2025
|
496.15p
|
496.15p
|
494.30p
|
494.30p
|
52
|
|
15/07/2025
|
495.70p
|
496.20p
|
495.70p
|
495.70p
|
45,271
|
|
14/07/2025
|
489.80p
|
489.88p
|
488.40p
|
489.87p
|
51
|
|
11/07/2025
|
489.10p
|
489.10p
|
487.75p
|
487.87p
|
219
|
|
10/07/2025
|
485.00p
|
486.20p
|
485.88p
|
486.02p
|
874
|
|
09/07/2025
|
485.00p
|
485.05p
|
483.87p
|
484.10p
|
468
|
|
08/07/2025
|
483.00p
|
486.59p
|
484.34p
|
485.30p
|
2,463
|
|
07/07/2025
|
483.00p
|
483.00p
|
482.65p
|
482.65p
|
5,001
|
|
04/07/2025
|
482.65p
|
483.29p
|
482.31p
|
483.00p
|
858
|
|
03/07/2025
|
482.65p
|
487.84p
|
486.91p
|
487.17p
|
3,195
|
|
02/07/2025
|
482.65p
|
484.54p
|
480.07p
|
484.18p
|
3,129
|
|
01/07/2025
|
480.30p
|
480.99p
|
479.23p
|
480.10p
|
36,292
|
|
30/06/2025
|
477.30p
|
478.29p
|
477.76p
|
477.90p
|
6
|
|
27/06/2025
|
477.30p
|
479.10p
|
477.30p
|
478.63p
|
10,897
|
|
26/06/2025
|
480.20p
|
478.65p
|
477.56p
|
478.65p
|
1,645
|
|
25/06/2025
|
480.20p
|
481.70p
|
478.15p
|
479.00p
|
3,917
|
|
24/06/2025
|
471.90p
|
477.90p
|
475.16p
|
477.90p
|
1,501
|
|
23/06/2025
|
471.90p
|
469.79p
|
468.50p
|
468.50p
|
20
|
|
20/06/2025
|
471.90p
|
471.10p
|
468.55p
|
468.55p
|
5
|
|
19/06/2025
|
471.90p
|
465.80p
|
465.43p
|
465.55p
|
216
|
|
18/06/2025
|
471.90p
|
472.00p
|
471.92p
|
471.93p
|
0
|
|
17/06/2025
|
471.90p
|
472.65p
|
471.90p
|
472.48p
|
7,927
|
|
16/06/2025
|
472.25p
|
474.43p
|
470.00p
|
474.42p
|
748
|
|
13/06/2025
|
468.85p
|
470.20p
|
468.31p
|
468.80p
|
8
|
|
12/06/2025
|
484.65p
|
477.10p
|
474.65p
|
475.25p
|
44
|
|
11/06/2025
|
484.65p
|
486.45p
|
482.10p
|
482.10p
|
4,490
|
|
10/06/2025
|
475.20p
|
479.70p
|
479.05p
|
479.05p
|
37
|
|
09/06/2025
|
475.20p
|
476.00p
|
474.96p
|
475.85p
|
15,847
|
|
06/06/2025
|
463.30p
|
472.19p
|
471.11p
|
471.97p
|
5,445
|
|
05/06/2025
|
463.30p
|
470.85p
|
468.90p
|
470.85p
|
9
|
|
04/06/2025
|
463.30p
|
467.83p
|
466.06p
|
467.62p
|
3,551
|
|
03/06/2025
|
463.30p
|
464.04p
|
461.90p
|
463.53p
|
11,888
|
|
02/06/2025
|
458.65p
|
460.90p
|
458.50p
|
459.18p
|
3,221
|
|
30/05/2025
|
461.85p
|
461.85p
|
458.97p
|
460.07p
|
500
|
|
29/05/2025
|
464.35p
|
475.27p
|
442.95p
|
464.62p
|
0
|
|
28/05/2025
|
464.35p
|
465.20p
|
463.21p
|
463.70p
|
14,848
|
|
27/05/2025
|
462.15p
|
463.74p
|
463.65p
|
463.65p
|
53
|
|
26/05/2025
|
462.15p
|
467.80p
|
461.48p
|
464.90p
|
18,723
|
|
23/05/2025
|
462.15p
|
467.80p
|
461.48p
|
464.90p
|
18,723
|
|
22/05/2025
|
467.45p
|
467.45p
|
465.60p
|
466.00p
|
59,017
|
|
21/05/2025
|
469.90p
|
471.40p
|
469.90p
|
469.97p
|
2,997
|
|
20/05/2025
|
481.15p
|
470.39p
|
470.13p
|
470.13p
|
4
|
|
19/05/2025
|
481.15p
|
470.93p
|
469.25p
|
470.92p
|
4,525
|
|
16/05/2025
|
481.15p
|
481.20p
|
473.31p
|
473.90p
|
10,657
|
|
15/05/2025
|
472.85p
|
473.67p
|
472.21p
|
473.68p
|
454
|
|
14/05/2025
|
479.70p
|
475.40p
|
473.51p
|
475.40p
|
15
|
|
13/05/2025
|
479.70p
|
479.70p
|
469.16p
|
471.10p
|
13
|
|
12/05/2025
|
474.20p
|
476.30p
|
471.58p
|
471.58p
|
33,025
|
|
09/05/2025
|
455.75p
|
460.12p
|
458.21p
|
459.12p
|
9,969
|
|
08/05/2025
|
455.75p
|
456.25p
|
454.66p
|
456.25p
|
778
|
|
07/05/2025
|
456.65p
|
456.65p
|
454.76p
|
455.60p
|
660
|
|
06/05/2025
|
460.15p
|
460.15p
|
457.05p
|
459.67p
|
756
|
|
05/05/2025
|
457.15p
|
459.79p
|
456.70p
|
459.03p
|
336
|
|
02/05/2025
|
457.15p
|
459.79p
|
456.70p
|
459.03p
|
336
|
|
01/05/2025
|
448.80p
|
448.80p
|
447.44p
|
448.72p
|
238
|
|
30/04/2025
|
442.60p
|
443.84p
|
443.45p
|
443.45p
|
1
|
|
29/04/2025
|
442.60p
|
443.14p
|
441.80p
|
442.55p
|
8,484
|
|
28/04/2025
|
442.10p
|
442.80p
|
439.95p
|
439.95p
|
1
|
|
25/04/2025
|
442.10p
|
442.10p
|
440.94p
|
441.13p
|
2,673
|
|
24/04/2025
|
439.65p
|
442.38p
|
439.65p
|
442.37p
|
1,440
|
|
23/04/2025
|
443.25p
|
444.60p
|
439.40p
|
441.90p
|
1,616
|
|
22/04/2025
|
429.60p
|
432.08p
|
429.60p
|
432.08p
|
470
|
|
21/04/2025
|
431.35p
|
432.30p
|
429.70p
|
430.88p
|
7,606
|
|
18/04/2025
|
431.35p
|
432.30p
|
429.70p
|
430.88p
|
7,606
|
|
17/04/2025
|
431.35p
|
432.30p
|
429.70p
|
430.88p
|
7,606
|
|
16/04/2025
|
432.35p
|
430.75p
|
428.39p
|
430.75p
|
6
|
|
15/04/2025
|
432.35p
|
434.34p
|
430.60p
|
432.90p
|
2,219
|
|
14/04/2025
|
426.35p
|
435.19p
|
432.45p
|
432.45p
|
524
|
|
11/04/2025
|
426.35p
|
429.10p
|
425.98p
|
425.97p
|
11,485
|
|
10/04/2025
|
426.35p
|
426.77p
|
423.78p
|
424.40p
|
6,284
|
|
09/04/2025
|
415.10p
|
415.47p
|
408.30p
|
410.35p
|
5,216
|
|
08/04/2025
|
420.25p
|
425.38p
|
419.70p
|
421.80p
|
2,556
|
|
07/04/2025
|
403.00p
|
419.20p
|
402.90p
|
414.07p
|
2,321
|
|
04/04/2025
|
427.65p
|
430.60p
|
426.09p
|
428.25p
|
6,827
|
|
03/04/2025
|
452.90p
|
444.82p
|
442.56p
|
444.45p
|
11,628
|
|
02/04/2025
|
452.90p
|
458.71p
|
457.10p
|
457.55p
|
654
|
|
01/04/2025
|
452.90p
|
460.25p
|
455.56p
|
459.00p
|
31
|
|
31/03/2025
|
452.90p
|
454.10p
|
452.47p
|
454.10p
|
1,964
|
|
28/03/2025
|
478.95p
|
461.80p
|
457.35p
|
457.35p
|
4,471
|
|
27/03/2025
|
478.95p
|
467.39p
|
465.76p
|
466.10p
|
5
|
|
26/03/2025
|
478.95p
|
467.90p
|
466.50p
|
466.50p
|
10
|
|
25/03/2025
|
478.95p
|
466.60p
|
465.90p
|
466.60p
|
0
|
|
24/03/2025
|
478.95p
|
469.20p
|
467.93p
|
469.20p
|
2,126
|
|
21/03/2025
|
478.95p
|
466.74p
|
464.46p
|
466.40p
|
1,350
|
|
20/03/2025
|
478.95p
|
474.05p
|
459.70p
|
465.80p
|
0
|
|
19/03/2025
|
478.95p
|
469.72p
|
469.25p
|
469.53p
|
1,454
|
|
18/03/2025
|
478.95p
|
468.90p
|
468.01p
|
468.90p
|
10
|
|
17/03/2025
|
478.95p
|
468.90p
|
467.16p
|
468.90p
|
22
|
|
14/03/2025
|
478.95p
|
463.97p
|
463.45p
|
463.45p
|
864
|
|
13/03/2025
|
478.95p
|
456.14p
|
454.61p
|
455.35p
|
261
|
|
12/03/2025
|
478.95p
|
456.57p
|
454.31p
|
456.33p
|
25
|
|
11/03/2025
|
478.95p
|
454.29p
|
454.00p
|
454.00p
|
5
|
|
10/03/2025
|
478.95p
|
458.10p
|
454.41p
|
455.53p
|
31
|
|
07/03/2025
|
478.95p
|
466.03p
|
461.70p
|
461.70p
|
1,509
|
|
06/03/2025
|
478.95p
|
467.49p
|
464.72p
|
466.17p
|
382
|
|
05/03/2025
|
478.95p
|
470.50p
|
452.90p
|
463.00p
|
0
|
|
04/03/2025
|
478.95p
|
455.89p
|
453.75p
|
453.75p
|
101
|
|
03/03/2025
|
478.95p
|
463.75p
|
460.79p
|
462.00p
|
35
|
|
28/02/2025
|
478.95p
|
463.18p
|
462.01p
|
463.18p
|
6,210
|
|
27/02/2025
|
478.95p
|
474.60p
|
471.26p
|
473.33p
|
29
|
|
26/02/2025
|
478.95p
|
479.95p
|
478.95p
|
478.98p
|
1,653
|
|
25/02/2025
|
474.10p
|
474.10p
|
472.48p
|
472.48p
|
1,418
|
|
24/02/2025
|
480.80p
|
480.80p
|
475.35p
|
475.35p
|
7,559
|
|
21/02/2025
|
474.65p
|
493.72p
|
475.90p
|
484.35p
|
0
|
|
20/02/2025
|
474.65p
|
483.35p
|
481.90p
|
481.90p
|
1
|
|
19/02/2025
|
474.65p
|
481.30p
|
480.82p
|
481.30p
|
1,581
|
|
18/02/2025
|
474.65p
|
481.20p
|
479.96p
|
481.15p
|
80
|
|
17/02/2025
|
474.65p
|
480.30p
|
479.92p
|
479.93p
|
22
|
|
14/02/2025
|
474.65p
|
477.49p
|
476.18p
|
476.18p
|
1,883
|
|
13/02/2025
|
474.65p
|
476.20p
|
474.65p
|
476.20p
|
1,402
|
|
12/02/2025
|
476.25p
|
477.40p
|
476.05p
|
477.40p
|
4
|
|
11/02/2025
|
476.25p
|
483.10p
|
468.63p
|
477.30p
|
0
|
|
10/02/2025
|
476.25p
|
479.55p
|
476.25p
|
479.23p
|
5
|
|
07/02/2025
|
476.35p
|
477.28p
|
474.75p
|
474.75p
|
2,669
|
|
06/02/2025
|
469.90p
|
474.34p
|
469.90p
|
468.75p
|
227
|
|
05/02/2025
|
466.95p
|
468.75p
|
468.05p
|
468.75p
|
1,057
|
|
04/02/2025
|
466.95p
|
472.20p
|
470.87p
|
467.92p
|
269
|
|
03/02/2025
|
466.95p
|
467.92p
|
466.75p
|
467.92p
|
47
|
|
31/01/2025
|
473.10p
|
475.10p
|
472.30p
|
472.30p
|
62,923
|
|
30/01/2025
|
470.55p
|
472.10p
|
468.85p
|
472.10p
|
3,609
|
|
29/01/2025
|
461.40p
|
469.21p
|
467.42p
|
467.57p
|
1,272
|
|
28/01/2025
|
461.40p
|
461.95p
|
460.08p
|
460.07p
|
1,978
|
|
27/01/2025
|
461.40p
|
461.40p
|
458.92p
|
458.93p
|
2,874
|
|
24/01/2025
|
469.65p
|
470.69p
|
466.65p
|
468.90p
|
19,185
|
|
23/01/2025
|
470.85p
|
471.03p
|
470.36p
|
471.02p
|
4,107
|
|
22/01/2025
|
471.50p
|
471.13p
|
469.50p
|
470.05p
|
9,472
|
|
21/01/2025
|
471.50p
|
471.60p
|
469.95p
|
473.55p
|
55,084
|
|
20/01/2025
|
473.60p
|
475.75p
|
473.55p
|
473.55p
|
1,191
|