iShares IV iSh Msci EM IMI ESG Acc
(SEGM)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
18/12/2024
|
524.90p
|
525.80p
|
521.00p
|
522.20p
|
67
|
|
17/12/2024
|
519.00p
|
523.90p
|
519.00p
|
521.80p
|
919
|
|
16/12/2024
|
528.80p
|
529.10p
|
525.70p
|
525.70p
|
3,351
|
|
13/12/2024
|
528.80p
|
531.30p
|
530.10p
|
530.15p
|
174
|
|
12/12/2024
|
528.80p
|
531.70p
|
526.80p
|
528.65p
|
1,383
|
|
11/12/2024
|
528.80p
|
528.80p
|
525.80p
|
528.70p
|
741
|
|
10/12/2024
|
525.20p
|
529.00p
|
524.40p
|
524.40p
|
1,283
|
|
09/12/2024
|
525.40p
|
537.04p
|
531.70p
|
535.55p
|
283
|
|
06/12/2024
|
525.40p
|
526.60p
|
525.15p
|
525.15p
|
15
|
|
05/12/2024
|
525.40p
|
526.30p
|
525.40p
|
526.15p
|
354
|
|
04/12/2024
|
526.10p
|
526.52p
|
523.40p
|
524.10p
|
4,446
|
|
03/12/2024
|
519.90p
|
527.90p
|
520.80p
|
523.90p
|
533
|
|
02/12/2024
|
519.90p
|
523.70p
|
519.90p
|
522.70p
|
13,984
|
|
29/11/2024
|
523.50p
|
519.50p
|
515.98p
|
519.50p
|
95
|
|
28/11/2024
|
523.50p
|
518.30p
|
516.10p
|
516.20p
|
341
|
|
27/11/2024
|
523.50p
|
524.60p
|
518.75p
|
518.75p
|
126
|
|
26/11/2024
|
523.50p
|
524.30p
|
522.70p
|
524.15p
|
40,673
|
|
25/11/2024
|
520.10p
|
526.40p
|
524.00p
|
524.90p
|
5,991
|
|
22/11/2024
|
520.10p
|
525.50p
|
524.61p
|
521.35p
|
26
|
|
21/11/2024
|
520.10p
|
521.35p
|
518.30p
|
521.35p
|
2,634
|
|
20/11/2024
|
524.80p
|
522.63p
|
519.15p
|
519.15p
|
340
|
|
19/11/2024
|
524.80p
|
524.80p
|
519.90p
|
522.30p
|
116
|
|
18/11/2024
|
520.10p
|
521.35p
|
519.03p
|
521.35p
|
218
|
|
15/11/2024
|
517.80p
|
518.80p
|
517.80p
|
517.15p
|
278
|
|
14/11/2024
|
517.00p
|
517.90p
|
517.00p
|
517.15p
|
2,069
|
|
13/11/2024
|
518.90p
|
521.20p
|
517.50p
|
517.50p
|
354
|
|
12/11/2024
|
520.50p
|
521.20p
|
516.70p
|
519.50p
|
4,649
|
|
11/11/2024
|
531.20p
|
531.20p
|
524.80p
|
524.80p
|
5,911
|
|
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
|