iShares IV iSh Msci EM IMI ESG Acc
(SEGM)
Sector: n/a
Historic Prices - up to 10 years
|
10/10/2025
|
628.80p
|
629.60p
|
611.55p
|
611.55p
|
624
|
|
09/10/2025
|
632.30p
|
633.50p
|
628.00p
|
629.20p
|
10,533
|
|
08/10/2025
|
623.80p
|
628.90p
|
623.80p
|
628.90p
|
3,169
|
|
07/10/2025
|
628.30p
|
631.20p
|
625.55p
|
625.55p
|
19,735
|
|
06/10/2025
|
625.40p
|
626.20p
|
623.55p
|
625.80p
|
39,613
|
|
03/10/2025
|
624.80p
|
626.06p
|
622.60p
|
624.00p
|
134,254
|
|
02/10/2025
|
622.80p
|
625.20p
|
622.44p
|
623.55p
|
18,938
|
|
01/10/2025
|
616.20p
|
618.10p
|
614.00p
|
618.10p
|
3,809
|
|
30/09/2025
|
614.50p
|
624.30p
|
613.50p
|
613.90p
|
8,476
|
|
29/09/2025
|
613.70p
|
616.00p
|
612.30p
|
613.50p
|
1,969
|
|
26/09/2025
|
609.70p
|
609.70p
|
606.90p
|
607.70p
|
3,493
|
|
25/09/2025
|
609.50p
|
620.20p
|
609.50p
|
614.80p
|
94,640
|
|
24/09/2025
|
613.10p
|
615.80p
|
613.00p
|
615.30p
|
100,573
|
|
23/09/2025
|
612.30p
|
614.90p
|
610.10p
|
614.20p
|
13,787
|
|
22/09/2025
|
612.00p
|
612.70p
|
604.90p
|
611.30p
|
43,611
|
|
19/09/2025
|
609.70p
|
611.90p
|
609.30p
|
611.20p
|
8,462
|
|
18/09/2025
|
606.80p
|
609.30p
|
605.20p
|
609.30p
|
11,093
|
|
17/09/2025
|
606.80p
|
607.90p
|
605.60p
|
606.90p
|
3,873
|
|
16/09/2025
|
604.00p
|
604.20p
|
600.90p
|
602.20p
|
24,476
|
|
15/09/2025
|
599.80p
|
602.61p
|
599.80p
|
601.80p
|
3,738
|
|
12/09/2025
|
600.10p
|
601.60p
|
599.50p
|
599.85p
|
42,657
|
|
11/09/2025
|
596.20p
|
599.10p
|
595.60p
|
598.90p
|
87,696
|
|
10/09/2025
|
597.70p
|
598.10p
|
594.70p
|
595.15p
|
91,006
|
|
09/09/2025
|
589.00p
|
592.40p
|
589.00p
|
591.90p
|
42,820
|
|
08/09/2025
|
586.50p
|
588.10p
|
586.30p
|
587.30p
|
23,569
|
|
05/09/2025
|
585.60p
|
586.00p
|
582.60p
|
582.60p
|
314
|
|
04/09/2025
|
579.50p
|
580.30p
|
578.50p
|
579.55p
|
98,100
|
|
03/09/2025
|
584.00p
|
584.30p
|
582.30p
|
582.65p
|
504,766
|
|
02/09/2025
|
578.20p
|
581.30p
|
577.00p
|
580.35p
|
725
|
|
01/09/2025
|
578.20p
|
579.30p
|
576.80p
|
576.80p
|
5,631
|
|
29/08/2025
|
577.40p
|
580.20p
|
577.40p
|
577.55p
|
1,006
|
|
28/08/2025
|
579.00p
|
580.80p
|
577.78p
|
580.00p
|
3,493
|
|
27/08/2025
|
581.30p
|
582.20p
|
577.90p
|
579.00p
|
14,697
|
|
26/08/2025
|
584.90p
|
588.90p
|
581.20p
|
584.40p
|
70,829
|
|
25/08/2025
|
577.80p
|
585.00p
|
580.40p
|
585.00p
|
226
|
|
22/08/2025
|
577.80p
|
585.00p
|
580.40p
|
585.00p
|
226
|
|
21/08/2025
|
577.80p
|
580.00p
|
577.31p
|
579.90p
|
3,409
|
|
20/08/2025
|
575.60p
|
577.15p
|
575.19p
|
576.55p
|
1,491
|
|
19/08/2025
|
580.50p
|
581.40p
|
578.95p
|
578.95p
|
18,255
|
|
18/08/2025
|
579.20p
|
581.10p
|
579.19p
|
580.40p
|
7,420
|
|
15/08/2025
|
576.90p
|
578.10p
|
575.80p
|
575.80p
|
20,778
|
|
14/08/2025
|
577.20p
|
577.90p
|
574.95p
|
574.95p
|
29,955
|
|
13/08/2025
|
580.80p
|
581.90p
|
579.80p
|
581.30p
|
115,615
|
|
12/08/2025
|
573.50p
|
576.30p
|
573.50p
|
576.25p
|
62,571
|
|
11/08/2025
|
575.30p
|
576.40p
|
572.00p
|
575.90p
|
2,523
|
|
08/08/2025
|
575.20p
|
575.20p
|
573.20p
|
574.35p
|
3,323
|
|
07/08/2025
|
579.70p
|
581.40p
|
576.80p
|
576.80p
|
71,244
|
|
06/08/2025
|
574.60p
|
577.70p
|
574.30p
|
574.95p
|
29,007
|
|
05/08/2025
|
574.60p
|
580.50p
|
575.80p
|
576.45p
|
678
|
|
04/08/2025
|
574.60p
|
574.60p
|
573.10p
|
574.30p
|
7,354
|
|
01/08/2025
|
574.90p
|
574.90p
|
568.30p
|
569.95p
|
95,041
|
|
31/07/2025
|
579.80p
|
580.90p
|
578.90p
|
578.35p
|
55
|
|
30/07/2025
|
578.70p
|
579.50p
|
577.30p
|
578.70p
|
1,418
|
|
29/07/2025
|
578.50p
|
580.90p
|
578.40p
|
578.70p
|
218
|
|
28/07/2025
|
581.30p
|
581.60p
|
575.50p
|
576.60p
|
15,333
|
|
25/07/2025
|
575.70p
|
577.60p
|
575.60p
|
576.75p
|
22,207
|
|
24/07/2025
|
575.70p
|
578.80p
|
575.40p
|
576.80p
|
5,167
|
|
23/07/2025
|
575.70p
|
577.27p
|
575.60p
|
576.00p
|
389
|
|
22/07/2025
|
572.10p
|
573.50p
|
571.79p
|
573.30p
|
1,997
|
|
21/07/2025
|
576.10p
|
577.00p
|
575.64p
|
576.90p
|
8,782
|
|
18/07/2025
|
576.60p
|
577.00p
|
575.40p
|
576.40p
|
11,651
|
|
17/07/2025
|
574.30p
|
576.80p
|
573.40p
|
575.80p
|
393
|
|
16/07/2025
|
572.20p
|
572.40p
|
568.10p
|
568.50p
|
3,724
|
|
15/07/2025
|
569.30p
|
571.40p
|
569.30p
|
571.00p
|
50,258
|
|
14/07/2025
|
562.70p
|
564.40p
|
562.60p
|
564.40p
|
12,219
|
|
11/07/2025
|
562.20p
|
563.20p
|
561.90p
|
561.90p
|
81
|
|
10/07/2025
|
559.00p
|
560.70p
|
558.70p
|
559.45p
|
9,525
|
|
09/07/2025
|
560.40p
|
559.00p
|
557.75p
|
557.75p
|
257
|
|
08/07/2025
|
560.40p
|
560.80p
|
557.80p
|
559.20p
|
7,122
|
|
07/07/2025
|
554.60p
|
566.00p
|
554.60p
|
556.00p
|
1,488
|
|
04/07/2025
|
555.00p
|
557.90p
|
555.40p
|
556.50p
|
554
|
|
03/07/2025
|
555.00p
|
562.07p
|
559.00p
|
561.15p
|
2,255
|
|
02/07/2025
|
555.00p
|
558.90p
|
552.50p
|
557.65p
|
7,168
|
|
01/07/2025
|
552.20p
|
554.00p
|
551.50p
|
552.55p
|
31,969
|
|
30/06/2025
|
550.20p
|
551.40p
|
548.10p
|
550.40p
|
3,110
|
|
27/06/2025
|
553.50p
|
554.80p
|
549.80p
|
551.40p
|
5,643
|
|
26/06/2025
|
553.10p
|
551.90p
|
549.90p
|
551.35p
|
384
|
|
25/06/2025
|
553.10p
|
553.40p
|
551.70p
|
551.70p
|
17,025
|
|
24/06/2025
|
539.40p
|
550.65p
|
547.30p
|
550.65p
|
820
|
|
23/06/2025
|
539.40p
|
542.20p
|
539.40p
|
539.75p
|
85
|
|
20/06/2025
|
541.50p
|
542.50p
|
539.40p
|
539.80p
|
1,271
|
|
19/06/2025
|
539.50p
|
540.50p
|
536.20p
|
536.30p
|
367
|
|
18/06/2025
|
543.00p
|
545.10p
|
543.00p
|
543.75p
|
63
|
|
17/06/2025
|
543.00p
|
544.40p
|
540.40p
|
544.10p
|
7,130
|
|
16/06/2025
|
540.80p
|
547.30p
|
543.00p
|
546.60p
|
2,203
|
|
13/06/2025
|
540.80p
|
540.80p
|
537.50p
|
539.95p
|
1,716
|
|
12/06/2025
|
547.50p
|
548.90p
|
545.60p
|
547.30p
|
4,066
|
|
11/06/2025
|
552.40p
|
554.60p
|
550.50p
|
550.60p
|
1,396
|
|
10/06/2025
|
545.00p
|
546.90p
|
545.00p
|
545.90p
|
2,652
|
|
09/06/2025
|
539.80p
|
542.35p
|
539.80p
|
542.35p
|
1,152
|
|
06/06/2025
|
534.50p
|
538.40p
|
536.36p
|
537.95p
|
937
|
|
05/06/2025
|
534.50p
|
536.85p
|
534.00p
|
536.85p
|
9,373
|
|
04/06/2025
|
532.60p
|
533.30p
|
532.10p
|
532.85p
|
8,428
|
|
03/06/2025
|
522.20p
|
528.35p
|
526.70p
|
528.35p
|
443
|
|
02/06/2025
|
522.20p
|
524.00p
|
522.10p
|
523.30p
|
1,280
|
|
30/05/2025
|
530.20p
|
528.40p
|
524.30p
|
524.30p
|
2,430
|
|
29/05/2025
|
530.20p
|
535.80p
|
529.27p
|
529.80p
|
563
|
|
28/05/2025
|
530.20p
|
530.20p
|
528.20p
|
529.40p
|
601
|
|
27/05/2025
|
527.20p
|
529.30p
|
526.90p
|
529.30p
|
6,419
|
|
26/05/2025
|
530.60p
|
533.40p
|
525.68p
|
529.75p
|
3,689
|
|
23/05/2025
|
530.60p
|
533.40p
|
525.68p
|
529.75p
|
3,689
|
|
22/05/2025
|
530.60p
|
532.58p
|
530.00p
|
531.50p
|
40,602
|
|
21/05/2025
|
535.70p
|
538.14p
|
535.10p
|
535.90p
|
258,170
|
|
20/05/2025
|
539.60p
|
537.68p
|
534.80p
|
536.20p
|
9,956
|
|
19/05/2025
|
539.60p
|
537.10p
|
532.60p
|
536.95p
|
116
|
|
16/05/2025
|
539.60p
|
541.10p
|
539.30p
|
540.20p
|
758
|
|
15/05/2025
|
538.70p
|
539.80p
|
537.92p
|
539.80p
|
705
|
|
14/05/2025
|
540.10p
|
542.20p
|
538.16p
|
541.60p
|
2,101
|
|
13/05/2025
|
534.00p
|
537.05p
|
532.70p
|
537.05p
|
5,413
|
|
12/05/2025
|
533.00p
|
542.70p
|
533.00p
|
537.45p
|
3,299
|
|
09/05/2025
|
524.00p
|
524.90p
|
523.60p
|
524.00p
|
171
|
|
08/05/2025
|
518.30p
|
525.40p
|
517.60p
|
519.95p
|
370
|
|
07/05/2025
|
518.30p
|
521.40p
|
518.30p
|
519.10p
|
1,676
|
|
06/05/2025
|
524.60p
|
532.90p
|
520.50p
|
524.15p
|
1,533
|
|
05/05/2025
|
519.70p
|
526.30p
|
519.70p
|
523.15p
|
14,367
|
|
02/05/2025
|
519.70p
|
526.30p
|
519.70p
|
523.15p
|
14,367
|
|
01/05/2025
|
510.60p
|
512.00p
|
509.20p
|
511.40p
|
5,815
|
|
30/04/2025
|
505.90p
|
509.90p
|
504.80p
|
505.50p
|
996
|
|
29/04/2025
|
505.90p
|
504.80p
|
503.10p
|
504.30p
|
506
|
|
28/04/2025
|
505.90p
|
507.70p
|
501.20p
|
501.20p
|
242
|
|
25/04/2025
|
502.30p
|
504.50p
|
502.20p
|
502.50p
|
14,352
|
|
24/04/2025
|
501.10p
|
504.25p
|
499.91p
|
504.25p
|
6,126
|
|
23/04/2025
|
502.00p
|
505.90p
|
501.00p
|
502.20p
|
2,732
|
|
22/04/2025
|
491.75p
|
492.80p
|
487.55p
|
492.80p
|
2,630
|
|
21/04/2025
|
493.00p
|
493.30p
|
489.80p
|
490.80p
|
108,007
|
|
18/04/2025
|
493.00p
|
493.30p
|
489.80p
|
490.80p
|
108,007
|
|
17/04/2025
|
493.00p
|
493.30p
|
489.80p
|
490.80p
|
108,007
|
|
16/04/2025
|
484.75p
|
491.00p
|
484.75p
|
491.00p
|
12,235
|
|
15/04/2025
|
492.50p
|
495.30p
|
492.35p
|
493.35p
|
12,723
|
|
14/04/2025
|
494.00p
|
497.75p
|
490.70p
|
493.85p
|
2,757
|
|
11/04/2025
|
487.05p
|
489.95p
|
484.67p
|
485.13p
|
3,080
|