iShares IV iSh Msci Emu Esg-GBP-D
(SMUD)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
580.90p
|
580.90p
|
579.55p
|
575.80p
|
3,001
|
|
21/11/2024
|
572.60p
|
575.80p
|
572.60p
|
575.80p
|
367
|
|
20/11/2024
|
578.40p
|
578.40p
|
573.00p
|
573.00p
|
120
|
|
19/11/2024
|
581.60p
|
583.45p
|
571.65p
|
577.00p
|
0
|
|
18/11/2024
|
581.60p
|
581.55p
|
580.30p
|
581.55p
|
2
|
|
15/11/2024
|
581.60p
|
581.60p
|
581.50p
|
583.40p
|
18,022
|
|
14/11/2024
|
576.00p
|
583.40p
|
576.00p
|
583.40p
|
12,079
|
|
13/11/2024
|
574.50p
|
576.70p
|
572.80p
|
572.80p
|
28,105
|
|
12/11/2024
|
580.20p
|
580.20p
|
574.70p
|
575.30p
|
36,012
|
|
11/11/2024
|
580.10p
|
585.75p
|
579.00p
|
582.80p
|
0
|
|
08/11/2024
|
580.10p
|
580.10p
|
579.00p
|
579.00p
|
101
|
|
07/11/2024
|
585.00p
|
585.30p
|
584.05p
|
584.05p
|
8,129
|
|
06/11/2024
|
583.60p
|
583.60p
|
579.65p
|
579.65p
|
35,523
|
|
05/11/2024
|
592.30p
|
592.75p
|
588.80p
|
592.15p
|
0
|
|
04/11/2024
|
592.30p
|
592.30p
|
591.40p
|
591.40p
|
6,861
|
|
01/11/2024
|
590.20p
|
592.40p
|
592.15p
|
592.15p
|
2
|
|
31/10/2024
|
590.20p
|
590.20p
|
590.20p
|
590.20p
|
7,074
|
|
30/10/2024
|
589.50p
|
591.40p
|
589.50p
|
590.00p
|
2,398
|
|
29/10/2024
|
594.90p
|
594.90p
|
594.90p
|
594.90p
|
824
|
|
28/10/2024
|
597.10p
|
599.80p
|
598.30p
|
599.80p
|
4
|
|
25/10/2024
|
597.10p
|
598.00p
|
596.40p
|
596.40p
|
113
|
|
24/10/2024
|
595.70p
|
598.40p
|
594.90p
|
595.40p
|
1
|
|
23/10/2024
|
595.70p
|
596.50p
|
595.40p
|
595.40p
|
25,721
|
|
22/10/2024
|
599.40p
|
598.20p
|
597.55p
|
597.55p
|
3
|
|
21/10/2024
|
599.40p
|
604.55p
|
597.80p
|
598.65p
|
0
|
|
18/10/2024
|
599.40p
|
604.30p
|
596.00p
|
603.35p
|
0
|
|
17/10/2024
|
599.40p
|
601.30p
|
599.25p
|
599.25p
|
2
|
|
16/10/2024
|
599.40p
|
599.40p
|
598.60p
|
598.60p
|
1,588
|
|
15/10/2024
|
606.35p
|
611.10p
|
598.65p
|
600.00p
|
0
|
|
14/10/2024
|
606.35p
|
610.95p
|
605.20p
|
609.50p
|
0
|
|
11/10/2024
|
602.70p
|
606.35p
|
605.68p
|
606.35p
|
416
|
|
10/10/2024
|
602.70p
|
603.60p
|
602.10p
|
603.60p
|
92,223
|
|
09/10/2024
|
602.10p
|
605.15p
|
602.10p
|
605.15p
|
13,890
|
|
08/10/2024
|
601.30p
|
601.50p
|
601.05p
|
601.05p
|
31,365
|
|
07/10/2024
|
600.70p
|
604.40p
|
602.89p
|
603.15p
|
425
|
|
04/10/2024
|
600.70p
|
601.50p
|
599.20p
|
600.85p
|
1,808
|
|
03/10/2024
|
600.90p
|
604.75p
|
597.75p
|
598.60p
|
0
|
|
02/10/2024
|
600.90p
|
600.90p
|
598.30p
|
598.80p
|
4
|
|
01/10/2024
|
605.10p
|
605.10p
|
599.10p
|
599.25p
|
2,002
|
|
30/09/2024
|
603.20p
|
606.40p
|
603.20p
|
603.20p
|
808
|
|
27/09/2024
|
596.00p
|
611.90p
|
608.70p
|
611.90p
|
817
|
|
26/09/2024
|
596.00p
|
607.30p
|
606.60p
|
606.60p
|
1
|
|
25/09/2024
|
596.00p
|
596.45p
|
595.90p
|
596.45p
|
3
|
|
24/09/2024
|
596.00p
|
596.00p
|
594.00p
|
595.65p
|
18,727
|
|
23/09/2024
|
593.40p
|
593.67p
|
591.50p
|
591.50p
|
6,751
|
|
20/09/2024
|
597.50p
|
597.50p
|
593.50p
|
593.50p
|
41,440
|
|
19/09/2024
|
601.60p
|
601.70p
|
600.50p
|
601.70p
|
803
|
|
18/09/2024
|
595.30p
|
595.30p
|
592.40p
|
593.80p
|
14,600
|
|
17/09/2024
|
596.90p
|
598.35p
|
596.90p
|
598.35p
|
2,941
|
|
16/09/2024
|
593.10p
|
593.70p
|
592.70p
|
592.70p
|
2
|
|
13/09/2024
|
593.10p
|
596.80p
|
591.20p
|
591.20p
|
0
|
|
12/09/2024
|
593.10p
|
593.10p
|
591.20p
|
591.20p
|
2,970
|
|
11/09/2024
|
587.30p
|
587.30p
|
587.10p
|
587.10p
|
8
|
|
10/09/2024
|
587.70p
|
589.50p
|
585.10p
|
585.35p
|
6,557
|
|
09/09/2024
|
586.90p
|
589.80p
|
586.90p
|
588.90p
|
21,364
|
|
06/09/2024
|
590.70p
|
599.10p
|
582.50p
|
583.10p
|
0
|
|
05/09/2024
|
590.70p
|
592.80p
|
590.70p
|
590.70p
|
13
|
|
04/09/2024
|
590.70p
|
592.55p
|
590.70p
|
592.55p
|
30,972
|
|
03/09/2024
|
605.60p
|
608.65p
|
599.60p
|
600.35p
|
0
|
|
02/09/2024
|
605.60p
|
605.80p
|
604.10p
|
604.65p
|
8
|
|
30/08/2024
|
605.60p
|
606.10p
|
604.65p
|
604.65p
|
72,051
|
|
29/08/2024
|
598.70p
|
604.20p
|
598.70p
|
604.20p
|
1,884
|
|
28/08/2024
|
599.40p
|
599.70p
|
599.40p
|
599.70p
|
20
|
|
27/08/2024
|
594.40p
|
599.30p
|
598.85p
|
598.85p
|
5
|
|
26/08/2024
|
594.40p
|
601.50p
|
599.55p
|
599.55p
|
4
|
|
23/08/2024
|
594.40p
|
601.50p
|
599.55p
|
599.55p
|
4
|
|
22/08/2024
|
594.40p
|
601.50p
|
599.55p
|
599.55p
|
4
|
|
21/08/2024
|
594.40p
|
602.45p
|
598.40p
|
601.50p
|
0
|
|
20/08/2024
|
594.40p
|
603.10p
|
598.00p
|
598.40p
|
0
|
|
19/08/2024
|
594.40p
|
600.65p
|
595.15p
|
599.85p
|
0
|
|
16/08/2024
|
594.40p
|
595.65p
|
594.40p
|
595.65p
|
2,000
|
|
15/08/2024
|
594.90p
|
595.00p
|
594.90p
|
595.00p
|
15
|
|
14/08/2024
|
586.40p
|
588.00p
|
586.40p
|
588.00p
|
5
|
|
13/08/2024
|
582.80p
|
581.65p
|
580.90p
|
581.65p
|
4
|
|
12/08/2024
|
582.80p
|
582.80p
|
579.75p
|
579.75p
|
26
|
|
09/08/2024
|
570.70p
|
583.60p
|
578.20p
|
579.50p
|
0
|
|
08/08/2024
|
570.70p
|
579.75p
|
578.10p
|
579.75p
|
8
|
|
07/08/2024
|
570.70p
|
582.30p
|
581.20p
|
581.70p
|
11
|
|
06/08/2024
|
570.70p
|
570.70p
|
569.90p
|
570.25p
|
22
|
|
05/08/2024
|
570.00p
|
570.00p
|
558.40p
|
568.80p
|
4,186
|
|
02/08/2024
|
580.30p
|
581.40p
|
574.35p
|
574.35p
|
12,079
|
|
01/08/2024
|
593.70p
|
593.70p
|
584.50p
|
584.50p
|
10
|
|
31/07/2024
|
598.50p
|
598.50p
|
595.55p
|
595.55p
|
3,598
|
|
30/07/2024
|
585.60p
|
594.70p
|
589.35p
|
592.45p
|
0
|
|
29/07/2024
|
585.60p
|
595.20p
|
589.35p
|
589.35p
|
207
|
|
26/07/2024
|
585.60p
|
595.15p
|
594.70p
|
588.70p
|
2
|
|
25/07/2024
|
585.60p
|
588.70p
|
585.50p
|
588.70p
|
9
|
|
24/07/2024
|
598.90p
|
599.25p
|
592.00p
|
592.65p
|
0
|
|
23/07/2024
|
598.90p
|
599.25p
|
598.90p
|
599.25p
|
2
|
|
22/07/2024
|
592.70p
|
599.55p
|
598.70p
|
599.55p
|
4
|
|
19/07/2024
|
592.70p
|
592.80p
|
591.25p
|
591.25p
|
6
|
|
18/07/2024
|
608.70p
|
610.55p
|
590.15p
|
596.00p
|
0
|
|
17/07/2024
|
608.70p
|
605.25p
|
593.65p
|
596.75p
|
0
|
|
16/07/2024
|
608.70p
|
602.55p
|
602.20p
|
602.55p
|
5
|
|
15/07/2024
|
608.70p
|
608.70p
|
606.00p
|
606.00p
|
127
|
|
12/07/2024
|
602.60p
|
612.52p
|
608.30p
|
612.35p
|
122
|
|
11/07/2024
|
602.60p
|
606.35p
|
596.20p
|
606.35p
|
61
|
|
10/07/2024
|
602.60p
|
604.30p
|
602.60p
|
604.30p
|
9,988
|
|
09/07/2024
|
604.70p
|
605.30p
|
599.00p
|
599.00p
|
24,573
|
|
08/07/2024
|
612.60p
|
609.90p
|
605.90p
|
605.90p
|
1,129
|
|
05/07/2024
|
612.60p
|
612.60p
|
606.90p
|
606.90p
|
3,220
|
|
04/07/2024
|
605.80p
|
609.30p
|
608.20p
|
609.30p
|
9
|
|
03/07/2024
|
605.80p
|
605.80p
|
604.60p
|
605.50p
|
5,111
|
|
02/07/2024
|
609.00p
|
600.47p
|
599.05p
|
599.05p
|
48
|
|
01/07/2024
|
609.00p
|
609.00p
|
603.35p
|
603.35p
|
17,597
|
|
28/06/2024
|
598.50p
|
599.60p
|
597.80p
|
598.60p
|
161,078
|
|
27/06/2024
|
603.70p
|
600.90p
|
598.35p
|
598.35p
|
1
|
|
26/06/2024
|
603.70p
|
605.45p
|
595.80p
|
600.55p
|
0
|
|
25/06/2024
|
603.70p
|
600.95p
|
599.20p
|
600.95p
|
4
|
|
24/06/2024
|
603.70p
|
604.20p
|
602.90p
|
602.90p
|
360
|
|
21/06/2024
|
598.00p
|
599.00p
|
597.80p
|
598.10p
|
301
|
|
20/06/2024
|
595.80p
|
602.35p
|
600.21p
|
602.35p
|
41
|
|
19/06/2024
|
595.80p
|
595.80p
|
594.35p
|
594.35p
|
308
|
|
18/06/2024
|
596.40p
|
598.80p
|
595.70p
|
598.80p
|
1,853
|
|
17/06/2024
|
594.50p
|
594.50p
|
592.40p
|
594.35p
|
1,798
|
|
14/06/2024
|
619.40p
|
600.40p
|
586.35p
|
589.75p
|
0
|
|
13/06/2024
|
619.40p
|
603.70p
|
600.05p
|
600.05p
|
39
|
|
12/06/2024
|
619.40p
|
626.90p
|
619.40p
|
626.90p
|
97,838
|
|
11/06/2024
|
618.70p
|
626.40p
|
617.50p
|
617.50p
|
30,973
|
|
10/06/2024
|
631.40p
|
624.10p
|
623.20p
|
624.10p
|
2
|
|
07/06/2024
|
631.40p
|
633.80p
|
632.85p
|
632.85p
|
3
|
|
06/06/2024
|
631.40p
|
636.35p
|
636.30p
|
636.35p
|
8
|
|
05/06/2024
|
631.40p
|
633.60p
|
623.85p
|
632.25p
|
0
|
|
04/06/2024
|
631.40p
|
629.25p
|
622.35p
|
623.85p
|
0
|
|
03/06/2024
|
631.40p
|
631.40p
|
629.25p
|
629.25p
|
1,800
|
|
31/05/2024
|
624.40p
|
630.00p
|
624.40p
|
626.50p
|
0
|
|
30/05/2024
|
624.40p
|
625.90p
|
624.40p
|
625.90p
|
2
|
|
29/05/2024
|
627.50p
|
627.50p
|
623.55p
|
623.55p
|
27,081
|
|
28/05/2024
|
630.50p
|
631.55p
|
630.00p
|
631.55p
|
321
|
|
27/05/2024
|
633.80p
|
632.65p
|
626.75p
|
632.20p
|
0
|