iShares IV iSh Msci EM IMI ESG Acc
(SEGM)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
10/04/2025
|
497.60p
|
498.15p
|
482.50p
|
482.50p
|
6,819
|
|
09/04/2025
|
471.15p
|
473.20p
|
462.55p
|
466.40p
|
2,702
|
|
08/04/2025
|
477.45p
|
488.65p
|
475.35p
|
478.77p
|
7,457
|
|
07/04/2025
|
458.05p
|
485.30p
|
456.60p
|
470.77p
|
19,163
|
|
04/04/2025
|
497.00p
|
506.30p
|
478.40p
|
485.45p
|
5,832
|
|
03/04/2025
|
508.20p
|
508.60p
|
502.64p
|
506.40p
|
5,952
|
|
02/04/2025
|
521.30p
|
524.10p
|
521.02p
|
521.55p
|
2,910
|
|
01/04/2025
|
522.30p
|
523.90p
|
519.90p
|
523.90p
|
9,372
|
|
31/03/2025
|
526.60p
|
517.60p
|
515.10p
|
517.60p
|
17,474
|
|
28/03/2025
|
526.60p
|
528.40p
|
521.45p
|
521.45p
|
1,011
|
|
27/03/2025
|
531.60p
|
532.80p
|
530.50p
|
531.40p
|
5,678
|
|
26/03/2025
|
533.50p
|
533.50p
|
531.72p
|
532.20p
|
516
|
|
25/03/2025
|
528.10p
|
533.60p
|
528.10p
|
532.30p
|
4,441
|
|
24/03/2025
|
534.70p
|
535.30p
|
532.76p
|
535.10p
|
18,717
|
|
21/03/2025
|
531.50p
|
532.60p
|
529.41p
|
532.60p
|
2,077
|
|
20/03/2025
|
533.10p
|
534.90p
|
530.80p
|
530.80p
|
2,192
|
|
19/03/2025
|
534.40p
|
536.86p
|
533.50p
|
535.10p
|
2,057
|
|
18/03/2025
|
535.50p
|
536.30p
|
533.00p
|
534.30p
|
229
|
|
17/03/2025
|
528.20p
|
534.30p
|
528.20p
|
534.30p
|
345
|
|
14/03/2025
|
526.90p
|
528.30p
|
524.00p
|
528.15p
|
86
|
|
13/03/2025
|
522.50p
|
519.53p
|
516.50p
|
519.30p
|
1,566
|
|
12/03/2025
|
522.50p
|
521.25p
|
517.80p
|
519.95p
|
37,367
|
|
11/03/2025
|
522.50p
|
522.50p
|
517.30p
|
518.60p
|
633
|
|
10/03/2025
|
521.80p
|
525.90p
|
518.00p
|
519.20p
|
1,048
|
|
07/03/2025
|
529.10p
|
530.60p
|
525.90p
|
525.90p
|
258
|
|
06/03/2025
|
528.30p
|
532.60p
|
529.60p
|
531.10p
|
4,552
|
|
05/03/2025
|
528.30p
|
528.62p
|
526.60p
|
527.40p
|
4,704
|
|
04/03/2025
|
525.00p
|
525.00p
|
517.60p
|
517.60p
|
1,248
|
|
03/03/2025
|
529.40p
|
529.60p
|
524.40p
|
525.60p
|
45,292
|
|
28/02/2025
|
527.50p
|
528.10p
|
520.00p
|
527.70p
|
24,286
|
|
27/02/2025
|
541.80p
|
541.80p
|
537.20p
|
539.45p
|
2,850
|
|
26/02/2025
|
546.70p
|
546.90p
|
545.45p
|
545.70p
|
1,614
|
|
25/02/2025
|
539.90p
|
540.20p
|
537.80p
|
538.50p
|
6,355
|
|
24/02/2025
|
548.00p
|
548.00p
|
541.40p
|
541.75p
|
2,950
|
|
21/02/2025
|
551.10p
|
553.90p
|
551.00p
|
551.95p
|
2,991
|
|
20/02/2025
|
547.50p
|
553.40p
|
546.20p
|
549.15p
|
10,052
|
|
19/02/2025
|
550.50p
|
550.70p
|
546.70p
|
548.60p
|
562
|
|
18/02/2025
|
547.20p
|
549.30p
|
547.20p
|
548.10p
|
4,201
|
|
17/02/2025
|
546.00p
|
547.40p
|
545.73p
|
546.75p
|
14,669
|
|
14/02/2025
|
546.00p
|
546.00p
|
542.65p
|
542.65p
|
756
|
|
13/02/2025
|
540.90p
|
542.55p
|
540.90p
|
542.55p
|
2,651
|
|
12/02/2025
|
543.90p
|
544.70p
|
542.10p
|
544.05p
|
273
|
|
11/02/2025
|
543.90p
|
544.60p
|
542.00p
|
544.60p
|
5,194
|
|
10/02/2025
|
543.50p
|
546.70p
|
543.80p
|
546.15p
|
13,391
|
|
07/02/2025
|
543.50p
|
544.00p
|
541.20p
|
541.20p
|
4,556
|
|
06/02/2025
|
540.10p
|
540.10p
|
537.73p
|
534.40p
|
1,031
|
|
05/02/2025
|
534.00p
|
534.80p
|
531.60p
|
534.40p
|
17,659
|
|
04/02/2025
|
534.40p
|
537.65p
|
534.40p
|
533.00p
|
2,259
|
|
03/02/2025
|
532.90p
|
533.00p
|
528.20p
|
533.00p
|
649
|
|
31/01/2025
|
541.50p
|
541.50p
|
538.30p
|
538.30p
|
15,266
|
|
30/01/2025
|
533.50p
|
537.90p
|
533.50p
|
537.10p
|
661
|
|
29/01/2025
|
533.50p
|
534.80p
|
531.60p
|
524.55p
|
697
|
|
28/01/2025
|
525.70p
|
526.90p
|
524.21p
|
524.55p
|
573
|
|
27/01/2025
|
524.90p
|
526.60p
|
521.35p
|
522.90p
|
38,095
|
|
24/01/2025
|
538.50p
|
538.50p
|
533.10p
|
534.70p
|
3,573
|
|
23/01/2025
|
537.70p
|
537.70p
|
535.70p
|
536.80p
|
15
|
|
22/01/2025
|
533.60p
|
537.15p
|
533.60p
|
537.15p
|
4,534
|
|
21/01/2025
|
538.20p
|
538.20p
|
534.00p
|
534.00p
|
40,489
|
|
20/01/2025
|
537.50p
|
541.30p
|
537.50p
|
539.35p
|
18,888
|
|
17/01/2025
|
534.10p
|
537.70p
|
533.67p
|
536.85p
|
1,968
|
|
16/01/2025
|
536.00p
|
536.00p
|
531.85p
|
529.05p
|
1,421
|
|
15/01/2025
|
525.50p
|
529.20p
|
522.50p
|
529.05p
|
5,688
|
|
14/01/2025
|
525.60p
|
526.90p
|
524.65p
|
524.65p
|
8,627
|
|
13/01/2025
|
521.10p
|
522.40p
|
519.11p
|
519.65p
|
55,701
|
|
10/01/2025
|
524.30p
|
524.96p
|
520.90p
|
522.90p
|
3,401
|
|
09/01/2025
|
528.40p
|
528.60p
|
526.22p
|
527.00p
|
35,790
|
|
08/01/2025
|
523.90p
|
526.30p
|
522.82p
|
524.60p
|
2,476
|
|
07/01/2025
|
526.40p
|
526.80p
|
524.00p
|
525.30p
|
1,735
|
|
06/01/2025
|
526.70p
|
530.20p
|
525.00p
|
526.95p
|
10,979
|
|
03/01/2025
|
527.30p
|
527.30p
|
525.10p
|
526.30p
|
199
|
|
02/01/2025
|
519.20p
|
525.55p
|
518.80p
|
525.55p
|
3,475
|
|
01/01/2025
|
517.70p
|
519.60p
|
517.70p
|
519.55p
|
43,547
|
|
31/12/2024
|
517.70p
|
519.60p
|
517.70p
|
519.55p
|
43,547
|
|
30/12/2024
|
516.70p
|
520.10p
|
516.60p
|
518.75p
|
529
|
|
27/12/2024
|
528.00p
|
525.80p
|
518.60p
|
519.65p
|
120
|
|
26/12/2024
|
528.00p
|
528.00p
|
526.30p
|
526.30p
|
370
|
|
25/12/2024
|
528.00p
|
528.00p
|
526.30p
|
526.30p
|
370
|
|
24/12/2024
|
528.00p
|
528.00p
|
526.30p
|
526.30p
|
370
|
|
23/12/2024
|
519.00p
|
523.20p
|
519.80p
|
523.20p
|
233
|
|
20/12/2024
|
519.00p
|
521.10p
|
518.10p
|
521.10p
|
4,962
|
|
19/12/2024
|
519.00p
|
522.30p
|
516.20p
|
521.05p
|
860
|