iShares IV iSh Msci Emu Esg-GBP-A

(SAUM)
Sector: n/a
672.15p
-5.80p -0.86
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 678.20p 678.30p 672.10p 672.15p 1,579
07/11/2024 674.60p 680.30p 674.60p 677.95p 19,778
06/11/2024 688.40p 688.40p 673.25p 673.25p 2,120
05/11/2024 686.00p 687.56p 685.10p 687.35p 565
04/11/2024 687.50p 690.70p 686.50p 686.50p 135,990
01/11/2024 685.10p 688.20p 685.10p 687.45p 100,773
31/10/2024 681.60p 685.10p 681.50p 685.10p 52,386
30/10/2024 687.00p 687.00p 685.05p 690.30p 12,152
29/10/2024 695.90p 700.90p 690.30p 690.30p 35,247
28/10/2024 698.00p 698.10p 691.55p 696.20p 37,907
25/10/2024 690.70p 694.30p 690.70p 692.20p 64
24/10/2024 693.30p 696.40p 690.50p 691.10p 13,772
23/10/2024 691.90p 692.20p 689.70p 691.10p 7,794
22/10/2024 695.60p 695.60p 692.30p 693.85p 15,274
21/10/2024 696.10p 700.36p 694.85p 694.85p 24,404
18/10/2024 698.00p 700.35p 693.81p 700.35p 299
17/10/2024 698.00p 699.10p 696.00p 696.05p 32,963
16/10/2024 706.10p 694.90p 694.50p 694.75p 29
15/10/2024 706.10p 711.10p 696.45p 696.45p 11,809
14/10/2024 705.10p 708.90p 705.10p 707.90p 29,181
11/10/2024 701.00p 703.65p 699.64p 703.65p 60,309
10/10/2024 699.60p 700.72p 698.60p 700.55p 133,255
09/10/2024 699.10p 703.05p 698.90p 697.80p 38,239
08/10/2024 694.80p 698.40p 694.60p 697.80p 475,801
07/10/2024 697.90p 701.10p 696.40p 700.50p 63
04/10/2024 697.90p 699.00p 697.10p 697.45p 12,058
03/10/2024 697.40p 699.50p 694.90p 694.90p 94,421
02/10/2024 694.00p 694.95p 693.10p 694.95p 1,139
01/10/2024 701.70p 701.70p 693.70p 695.70p 6,219
30/09/2024 707.30p 707.30p 700.30p 700.30p 12,374
27/09/2024 705.60p 710.30p 705.00p 710.05p 77,062
26/09/2024 704.40p 705.40p 701.70p 704.15p 5,676
25/09/2024 692.90p 693.90p 691.50p 692.25p 18,908
24/09/2024 691.90p 693.20p 690.30p 691.35p 6,133
23/09/2024 688.50p 688.96p 685.40p 686.05p 164,897
20/09/2024 689.40p 692.76p 688.80p 688.85p 1,499
19/09/2024 693.30p 698.50p 697.30p 689.40p 4
18/09/2024 693.30p 693.30p 688.20p 689.40p 996
17/09/2024 693.70p 694.70p 691.90p 694.70p 29,499
16/09/2024 691.20p 692.00p 688.10p 688.10p 912
13/09/2024 689.70p 692.70p 688.90p 686.30p 2,790
12/09/2024 690.20p 690.20p 685.50p 681.45p 100
11/09/2024 681.90p 682.60p 681.45p 679.35p 25,025
10/09/2024 682.50p 685.77p 679.35p 679.35p 74
09/09/2024 682.50p 684.60p 681.20p 683.25p 60,377
06/09/2024 687.70p 683.60p 676.80p 676.80p 11
05/09/2024 687.70p 690.00p 685.60p 685.60p 6,144
04/09/2024 685.80p 688.40p 685.80p 687.90p 46,606
03/09/2024 696.60p 706.50p 696.60p 697.10p 366
02/09/2024 698.70p 703.40p 698.70p 703.40p 31,829
30/08/2024 702.60p 704.10p 702.00p 702.00p 83,868
29/08/2024 697.70p 701.40p 696.90p 701.40p 22,293
28/08/2024 695.80p 697.50p 695.80p 696.30p 33
27/08/2024 697.40p 697.50p 695.20p 695.20p 404
26/08/2024 699.00p 699.00p 695.85p 695.85p 15
23/08/2024 699.00p 699.00p 695.85p 695.85p 15
22/08/2024 699.00p 699.00p 695.85p 695.85p 15
21/08/2024 698.90p 698.35p 697.30p 698.35p 16
20/08/2024 698.90p 698.90p 694.50p 694.50p 5,569
19/08/2024 691.20p 696.00p 691.20p 691.70p 14,338
16/08/2024 690.90p 691.70p 690.80p 691.70p 27,026
15/08/2024 683.80p 691.50p 683.50p 690.70p 139,111
14/08/2024 680.70p 682.55p 680.70p 682.55p 27,464
13/08/2024 674.60p 675.30p 674.20p 674.95p 302
12/08/2024 676.30p 676.67p 672.10p 672.95p 838
09/08/2024 670.90p 672.85p 672.11p 672.85p 180
08/08/2024 670.90p 672.90p 668.80p 672.90p 9,535
07/08/2024 665.70p 675.25p 665.70p 675.25p 22
06/08/2024 663.00p 664.20p 661.20p 661.85p 19,033
05/08/2024 649.70p 660.20p 649.40p 660.20p 19,769
02/08/2024 676.40p 678.50p 667.05p 667.05p 1,139
01/08/2024 691.30p 691.70p 678.90p 678.90p 380
31/07/2024 694.90p 694.90p 691.20p 691.20p 3,349
30/07/2024 688.10p 689.50p 686.13p 687.60p 325
29/07/2024 695.10p 695.10p 684.30p 684.30p 8,613
26/07/2024 681.40p 690.95p 690.80p 683.00p 7
25/07/2024 681.40p 683.00p 678.12p 683.00p 16,760
24/07/2024 688.40p 690.66p 687.85p 687.85p 26,798
23/07/2024 696.70p 697.60p 695.20p 695.60p 15
22/07/2024 690.30p 695.90p 689.90p 695.90p 477
19/07/2024 695.40p 688.90p 686.45p 686.45p 11
18/07/2024 695.40p 697.30p 691.80p 691.80p 14
17/07/2024 698.60p 693.90p 692.75p 692.75p 11
16/07/2024 698.60p 699.80p 698.60p 699.65p 949
15/07/2024 709.30p 710.90p 703.80p 703.80p 21
12/07/2024 705.00p 710.80p 704.16p 710.80p 144
11/07/2024 703.30p 705.90p 703.30p 703.75p 65,192
10/07/2024 697.10p 701.50p 697.10p 701.50p 944
09/07/2024 701.20p 702.17p 695.15p 695.15p 136,739
08/07/2024 706.30p 710.50p 703.45p 703.45p 39
05/07/2024 706.30p 704.60p 704.00p 704.50p 11
04/07/2024 706.30p 707.45p 705.70p 707.45p 48,819
03/07/2024 703.20p 703.50p 702.80p 702.80p 28,012
02/07/2024 697.20p 697.70p 693.50p 695.40p 25,129
01/07/2024 700.20p 702.00p 700.20p 700.20p 104
28/06/2024 699.00p 699.00p 692.00p 694.35p 674,501
27/06/2024 697.90p 698.20p 694.50p 694.50p 12
26/06/2024 696.90p 697.20p 694.00p 697.20p 1,544
25/06/2024 697.10p 697.90p 695.50p 697.45p 2,603
24/06/2024 696.40p 701.50p 696.20p 700.05p 24,223
21/06/2024 696.60p 696.60p 691.40p 694.85p 1,640
20/06/2024 692.60p 699.70p 692.60p 699.70p 13
19/06/2024 692.20p 692.20p 689.90p 689.90p 1,593
18/06/2024 694.70p 696.00p 691.20p 694.85p 220
17/06/2024 689.00p 689.90p 687.70p 689.90p 22,204
14/06/2024 697.90p 697.90p 682.60p 684.45p 50,066
13/06/2024 703.00p 703.86p 696.55p 696.55p 199
12/06/2024 703.00p 711.65p 702.60p 711.65p 160,011
11/06/2024 702.50p 713.80p 697.50p 701.10p 169,022
10/06/2024 708.20p 709.00p 706.50p 708.65p 243
07/06/2024 718.50p 719.30p 717.67p 718.25p 8,815
06/06/2024 712.80p 722.80p 722.40p 722.40p 23
05/06/2024 712.80p 717.90p 712.80p 717.90p 195
04/06/2024 717.90p 712.40p 708.70p 708.70p 373
03/06/2024 717.90p 717.90p 714.45p 714.45p 1,673
31/05/2024 706.90p 712.60p 710.71p 711.25p 158
30/05/2024 706.90p 710.55p 706.90p 710.55p 70
29/05/2024 712.50p 712.60p 707.75p 707.90p 30,602
28/05/2024 721.80p 723.40p 715.50p 716.90p 49
27/05/2024 712.70p 717.55p 712.70p 717.55p 3,711
24/05/2024 712.70p 717.55p 712.70p 717.55p 3,711
23/05/2024 718.90p 719.60p 717.45p 717.45p 2,706
22/05/2024 716.70p 716.97p 716.00p 716.20p 706
21/05/2024 720.20p 722.50p 719.10p 720.35p 52,780
20/05/2024 724.80p 725.60p 724.45p 724.45p 1,813
17/05/2024 726.10p 723.00p 722.90p 722.90p 14
16/05/2024 726.10p 727.30p 725.70p 725.70p 18
15/05/2024 726.10p 728.70p 728.70p 728.70p 6
14/05/2024 726.10p 725.85p 724.80p 725.85p 12
13/05/2024 726.10p 726.10p 723.80p 724.15p 425
10/05/2024 725.50p 725.80p 724.55p 724.55p 12,173