iShares IV iSh Msci EM IMI ESG Acc

(SEGM)
Sector: n/a
526.60p
-9.00p -1.68
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 532.80p 532.80p 526.30p 526.60p 2,095
07/11/2024 534.60p 536.80p 534.38p 535.60p 5,333
06/11/2024 533.20p 533.30p 527.60p 528.60p 10,038
05/11/2024 531.80p 531.90p 529.90p 531.50p 2,410
04/11/2024 527.90p 529.90p 527.60p 529.30p 996
01/11/2024 528.90p 529.80p 526.30p 527.30p 1,753
31/10/2024 522.90p 526.25p 522.52p 526.25p 126,348
30/10/2024 526.70p 526.70p 525.25p 525.25p 1,409
29/10/2024 530.30p 534.30p 528.90p 530.50p 1,368
28/10/2024 535.10p 535.20p 530.90p 532.50p 2,992
25/10/2024 532.00p 532.90p 532.00p 532.05p 2,841
24/10/2024 531.20p 531.20p 525.10p 533.55p 430
23/10/2024 535.00p 536.03p 533.55p 533.55p 82,317
22/10/2024 534.10p 535.70p 532.30p 534.65p 1,112
21/10/2024 534.80p 535.60p 533.20p 533.45p 9,270
18/10/2024 539.30p 541.00p 538.09p 538.70p 86,112
17/10/2024 533.60p 535.57p 533.53p 535.50p 13,794
16/10/2024 536.60p 538.10p 534.70p 538.10p 1,358
15/10/2024 536.30p 536.40p 530.20p 530.20p 5,702
14/10/2024 542.00p 543.62p 539.11p 540.70p 740
11/10/2024 535.90p 542.00p 535.90p 542.00p 1,137
10/10/2024 537.50p 538.70p 535.60p 538.70p 169
09/10/2024 537.80p 537.45p 535.15p 537.45p 155
08/10/2024 537.80p 539.30p 535.20p 539.30p 376
07/10/2024 543.60p 552.80p 550.20p 550.40p 1,809
04/10/2024 543.60p 545.80p 543.92p 544.25p 2,252
03/10/2024 543.60p 544.60p 538.95p 542.00p 602
02/10/2024 544.00p 545.20p 539.25p 539.25p 2,169
01/10/2024 527.60p 531.90p 527.60p 530.20p 3,217
30/09/2024 529.60p 535.80p 527.10p 527.10p 121,713
27/09/2024 534.30p 535.70p 532.26p 532.80p 54,223
26/09/2024 525.20p 535.90p 525.20p 531.70p 37,392
25/09/2024 515.70p 520.00p 515.70p 520.00p 10,029
24/09/2024 502.20p 519.00p 514.66p 519.00p 5,323
23/09/2024 502.20p 508.10p 507.12p 508.00p 578
20/09/2024 502.20p 506.60p 505.37p 505.50p 4,053
19/09/2024 502.20p 506.65p 505.20p 506.65p 844
18/09/2024 502.20p 502.20p 500.60p 500.65p 5,632
17/09/2024 502.10p 504.30p 502.40p 504.30p 765
16/09/2024 502.10p 503.00p 500.27p 500.27p 50,041
13/09/2024 502.10p 503.20p 501.60p 499.98p 2,043
12/09/2024 495.05p 501.70p 499.25p 494.80p 627
11/09/2024 495.05p 495.85p 493.43p 494.60p 1,461
10/09/2024 493.80p 496.02p 493.70p 494.60p 2,788
09/09/2024 495.90p 497.20p 494.00p 495.90p 8,084
06/09/2024 497.75p 495.41p 490.85p 490.85p 707
05/09/2024 497.75p 500.40p 497.65p 497.65p 4,297
04/09/2024 506.40p 499.95p 496.55p 499.28p 3,040
03/09/2024 506.40p 506.40p 502.25p 502.25p 489
02/09/2024 506.60p 506.60p 505.60p 507.05p 609
30/08/2024 507.60p 509.30p 507.05p 507.05p 12,861
29/08/2024 507.40p 508.10p 505.15p 507.50p 6,236
28/08/2024 505.90p 506.50p 503.10p 504.25p 2,216
27/08/2024 506.30p 507.40p 504.40p 504.90p 3,499
26/08/2024 510.90p 512.00p 508.30p 508.30p 8,467
23/08/2024 510.90p 512.00p 508.30p 508.30p 8,467
22/08/2024 510.90p 512.00p 508.30p 508.30p 8,467
21/08/2024 517.30p 513.85p 512.41p 513.85p 1,662
20/08/2024 517.30p 517.59p 513.20p 513.20p 13,823
19/08/2024 517.30p 518.30p 515.90p 518.30p 1,162
16/08/2024 515.20p 516.10p 514.54p 515.10p 5,942
15/08/2024 508.40p 513.60p 507.60p 512.30p 4,091
14/08/2024 507.50p 510.20p 507.45p 507.80p 5,491
13/08/2024 507.50p 507.90p 506.40p 507.90p 3,945
12/08/2024 506.70p 507.20p 506.10p 506.90p 99
09/08/2024 504.90p 506.80p 503.10p 503.25p 4,398
08/08/2024 497.70p 503.20p 496.52p 503.20p 43,697
07/08/2024 500.70p 501.90p 499.32p 499.98p 976
06/08/2024 488.55p 490.40p 485.80p 488.80p 50,890
05/08/2024 479.10p 485.50p 472.20p 484.90p 5,048
02/08/2024 497.90p 499.90p 497.65p 497.90p 1,537
01/08/2024 512.30p 516.60p 511.65p 511.65p 193
31/07/2024 512.30p 515.30p 512.30p 515.30p 843
30/07/2024 509.60p 507.60p 505.05p 505.05p 124
29/07/2024 509.60p 510.00p 504.65p 504.65p 2,721
26/07/2024 505.70p 506.80p 505.10p 503.45p 44,145
25/07/2024 500.00p 503.45p 500.00p 503.45p 867
24/07/2024 506.70p 506.90p 505.25p 505.25p 454
23/07/2024 508.60p 510.30p 508.50p 510.30p 548
22/07/2024 508.60p 512.10p 508.60p 510.75p 112,831
19/07/2024 509.80p 510.78p 509.40p 509.40p 2,391
18/07/2024 518.50p 520.80p 513.20p 513.20p 4,888
17/07/2024 520.10p 520.10p 516.30p 516.30p 3,705
16/07/2024 522.20p 523.20p 522.20p 523.10p 4,337
15/07/2024 523.60p 524.20p 521.80p 523.15p 53,279
12/07/2024 527.30p 527.70p 525.90p 526.65p 25,878
11/07/2024 524.80p 529.20p 527.05p 527.05p 460
10/07/2024 524.80p 527.43p 525.50p 525.70p 301
09/07/2024 524.80p 524.80p 523.70p 524.80p 5,830
08/07/2024 523.20p 523.30p 522.60p 522.60p 482
05/07/2024 524.50p 524.50p 520.20p 521.00p 2,695
04/07/2024 523.00p 524.20p 522.90p 522.90p 3,907
03/07/2024 519.90p 521.30p 518.70p 521.30p 29,931
02/07/2024 516.90p 516.90p 515.20p 516.50p 3,562
01/07/2024 518.00p 518.80p 516.90p 518.80p 2,576
28/06/2024 519.80p 520.00p 518.92p 519.10p 3,715
27/06/2024 516.10p 516.70p 515.40p 515.40p 1,118
26/06/2024 517.70p 517.70p 515.10p 515.90p 148
25/06/2024 515.70p 515.94p 514.10p 514.15p 25,983
24/06/2024 519.60p 518.70p 515.90p 517.55p 102
21/06/2024 519.60p 519.60p 518.00p 518.40p 401
20/06/2024 521.00p 521.11p 518.40p 518.40p 4,509
19/06/2024 519.50p 519.80p 519.10p 519.60p 255
18/06/2024 512.90p 517.30p 512.90p 517.30p 6,051
17/06/2024 512.30p 513.00p 511.20p 511.30p 19,992
14/06/2024 510.20p 510.20p 509.00p 509.60p 81
13/06/2024 507.40p 507.40p 506.20p 506.20p 3,150
12/06/2024 505.60p 506.45p 505.50p 506.45p 147
11/06/2024 505.60p 507.50p 502.05p 502.05p 5,084
10/06/2024 503.70p 505.10p 503.70p 505.10p 27,634
07/06/2024 505.50p 505.90p 504.35p 504.35p 3,706
06/06/2024 491.35p 504.50p 503.90p 504.50p 29
05/06/2024 491.35p 502.00p 498.20p 502.00p 112
04/06/2024 491.35p 494.90p 491.35p 492.55p 13,392
03/06/2024 504.70p 506.70p 500.25p 500.25p 30,563
31/05/2024 496.60p 498.90p 495.00p 495.00p 16,096
30/05/2024 504.50p 502.20p 498.25p 502.20p 909
29/05/2024 504.50p 505.60p 503.73p 503.80p 19,370
28/05/2024 512.90p 513.10p 509.47p 510.00p 973
27/05/2024 510.40p 512.60p 510.40p 511.20p 199
24/05/2024 510.40p 512.60p 510.40p 511.20p 199
23/05/2024 515.40p 516.34p 512.10p 513.40p 1,153
22/05/2024 516.20p 516.70p 514.30p 514.30p 2,429
21/05/2024 516.40p 517.10p 515.80p 516.55p 35,702
20/05/2024 520.90p 521.30p 517.90p 520.60p 1,643
17/05/2024 515.60p 522.40p 520.98p 522.15p 502
16/05/2024 515.60p 520.85p 518.12p 520.85p 192
15/05/2024 515.60p 518.95p 517.20p 518.95p 551
14/05/2024 515.60p 516.85p 515.60p 516.85p 4,572
13/05/2024 515.10p 517.00p 514.88p 515.95p 4,157
10/05/2024 514.30p 515.25p 514.05p 514.05p 3,371