iShares MSCI EM IMI ESG Screened UCITS ETF (GEDM.L)
LSE - LSE Delayed Price. Currency in GBP
Add to watchlist
At close: 04:35PM BST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 4.6075 | 4.6326 | 4.6060 | 4.6060 | 4.6060 | 772 |
| May 09, 2024 | 4.5859 | 4.6019 | 4.5859 | 4.6000 | 4.6000 | 30,625 |
| May 08, 2024 | 4.5820 | 4.6025 | 4.5820 | 4.5975 | 4.5975 | 4,018 |
| May 07, 2024 | 4.5850 | 4.5852 | 4.5740 | 4.5912 | 4.5912 | 1,795 |
| May 03, 2024 | 4.5530 | 4.5558 | 4.5530 | 4.5908 | 4.5908 | 770 |
| May 02, 2024 | 4.5254 | 4.5350 | 4.5254 | 4.5515 | 4.5515 | 1,285 |
| May 01, 2024 | 4.4665 | 4.4800 | 4.4650 | 4.4800 | 4.4800 | 4,969 |
| Apr 30, 2024 | 4.4975 | 4.4975 | 4.4975 | 4.4805 | 4.4805 | 225 |
| Apr 29, 2024 | 4.5104 | 4.5104 | 4.5011 | 4.5008 | 4.5008 | 4,658 |
| Apr 26, 2024 | 4.4865 | 4.4865 | 4.4619 | 4.4865 | 4.4865 | 7,947 |
| Apr 25, 2024 | 4.4222 | 4.4222 | 4.3920 | 4.4113 | 4.4113 | 861 |
| Apr 24, 2024 | 4.4660 | 4.4660 | 4.4360 | 4.4350 | 4.4350 | 2,773 |
| Apr 23, 2024 | 4.4285 | 4.4285 | 4.4090 | 4.4120 | 4.4120 | 15,917 |
| Apr 22, 2024 | 4.4050 | 4.4055 | 4.3980 | 4.3980 | 4.3980 | 42,183 |
| Apr 19, 2024 | 4.3155 | 4.3155 | 4.3155 | 4.3502 | 4.3502 | 230 |
| Apr 18, 2024 | 4.3615 | 4.3634 | 4.3593 | 4.3670 | 4.3670 | 15,851 |
| Apr 17, 2024 | 4.3450 | 4.3500 | 4.3330 | 4.3330 | 4.3330 | 50,677 |
| Apr 16, 2024 | 4.3400 | 4.3470 | 4.3266 | 4.3387 | 4.3387 | 29,318 |
| Apr 15, 2024 | 4.4330 | 4.4330 | 4.4185 | 4.4185 | 4.4185 | 15,782 |
| Apr 12, 2024 | 4.4758 | 4.4758 | 4.4520 | 4.4390 | 4.4390 | 2,462 |
| Apr 11, 2024 | 4.4825 | 4.4910 | 4.4822 | 4.4790 | 4.4790 | 2,728 |
| Apr 10, 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4608 | 4.4608 | 6 |
| Apr 09, 2024 | 4.4770 | 4.4770 | 4.4770 | 4.4728 | 4.4728 | 1 |
| Apr 08, 2024 | 4.4685 | 4.4685 | 4.4685 | 4.4640 | 4.4640 | 48 |
| Apr 05, 2024 | 4.4395 | 4.4395 | 4.4395 | 4.4358 | 4.4358 | 3 |
| Apr 04, 2024 | 4.4645 | 4.4645 | 4.4645 | 4.4725 | 4.4725 | 1 |
| Apr 03, 2024 | 4.4403 | 4.4430 | 4.4380 | 4.4435 | 4.4435 | 462 |
| Apr 02, 2024 | 4.4744 | 4.4764 | 4.4596 | 4.4627 | 4.4627 | 36,853 |
| Mar 28, 2024 | 4.4112 | 4.4275 | 4.4111 | 4.4185 | 4.4185 | 3,057 |
| Mar 27, 2024 | 4.3915 | 4.4000 | 4.3915 | 4.3935 | 4.3935 | 64,588 |
| Mar 26, 2024 | 4.4036 | 4.4036 | 4.3865 | 4.3985 | 4.3985 | 22,254 |
| Mar 25, 2024 | 4.4025 | 4.4025 | 4.3865 | 4.3905 | 4.3905 | 15,390 |
| Mar 22, 2024 | 4.4170 | 4.4175 | 4.4000 | 4.4030 | 4.4030 | 31,575 |
| Mar 21, 2024 | 4.4076 | 4.4140 | 4.4062 | 4.4193 | 4.4193 | 1,701 |
| Mar 20, 2024 | 4.3449 | 4.3490 | 4.3435 | 4.3450 | 4.3450 | 87,729 |
| Mar 19, 2024 | 4.3225 | 4.3225 | 4.3225 | 4.3320 | 4.3320 | 2 |
| Mar 18, 2024 | 4.3445 | 4.3575 | 4.3445 | 4.3535 | 4.3535 | 650 |
| Mar 15, 2024 | 4.3392 | 4.3455 | 4.3392 | 4.3422 | 4.3422 | 475 |
| Mar 14, 2024 | 4.3690 | 4.3759 | 4.3690 | 4.3620 | 4.3620 | 33,628 |
| Mar 13, 2024 | 4.3624 | 4.3624 | 4.3624 | 4.3620 | 4.3620 | 96,221 |
| Mar 12, 2024 | 4.3885 | 4.3885 | 4.3835 | 4.3843 | 4.3843 | 103 |
| Mar 11, 2024 | 4.3335 | 4.3335 | 4.3335 | 4.3395 | 4.3395 | 1 |
| Mar 08, 2024 | 4.3362 | 4.3362 | 4.3200 | 4.3098 | 4.3098 | 28,368 |
| Mar 07, 2024 | 4.3095 | 4.3270 | 4.3095 | 4.3270 | 4.3270 | 8,883 |
| Mar 06, 2024 | 4.2995 | 4.3266 | 4.2995 | 4.3265 | 4.3265 | 263,054 |
| Mar 05, 2024 | 4.2685 | 4.2821 | 4.2685 | 4.2685 | 4.2685 | 178,914 |
| Mar 04, 2024 | 4.3055 | 4.3055 | 4.3055 | 4.3040 | 4.3040 | 1 |
| Mar 01, 2024 | 4.2995 | 4.3310 | 4.2990 | 4.3310 | 4.3310 | 6,944 |
| Feb 29, 2024 | 4.2840 | 4.2855 | 4.2775 | 4.2775 | 4.2775 | 126,730 |
| Feb 28, 2024 | 4.2817 | 4.2817 | 4.2613 | 4.2622 | 4.2622 | 23,095 |
| Feb 27, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| Feb 26, 2024 | 4.3040 | 4.3095 | 4.2981 | 4.3010 | 4.3010 | 12 |
| Feb 23, 2024 | 4.3098 | 4.3176 | 4.3098 | 4.3168 | 4.3168 | 163 |
| Feb 22, 2024 | 4.3421 | 4.3421 | 4.3365 | 4.3278 | 4.3278 | 3,227 |
| Feb 21, 2024 | 4.3120 | 4.3120 | 4.3120 | 4.3010 | 4.3010 | 6 |
| Feb 20, 2024 | 4.3120 | 4.3125 | 4.2990 | 4.2847 | 4.2847 | 2,648 |
| Feb 19, 2024 | 4.3003 | 4.3090 | 4.3003 | 4.3075 | 4.3075 | 25,407 |
| Feb 16, 2024 | 4.3110 | 4.3117 | 4.3100 | 4.3100 | 4.3100 | 2,591 |
| Feb 15, 2024 | 4.2795 | 4.2850 | 4.2795 | 4.2822 | 4.2822 | 8 |
| Feb 14, 2024 | 4.2686 | 4.2750 | 4.2686 | 4.2752 | 4.2752 | 2,227 |
| Feb 13, 2024 | 4.2145 | 4.2305 | 4.2140 | 4.2147 | 4.2147 | 18,803 |
| Feb 12, 2024 | 4.2521 | 4.2950 | 4.2521 | 4.2943 | 4.2943 | 37,491 |
| Feb 09, 2024 | 4.2411 | 4.2411 | 4.2205 | 4.2292 | 4.2292 | 11,573 |
| Feb 08, 2024 | 4.2501 | 4.2501 | 4.2380 | 4.2350 | 4.2350 | 19,070 |
| Feb 07, 2024 | 4.2488 | 4.2488 | 4.2488 | 4.2498 | 4.2498 | 2,353 |
| Feb 06, 2024 | 4.2545 | 4.2650 | 4.2447 | 4.2650 | 4.2650 | 1,013 |
| Feb 05, 2024 | 4.1745 | 4.1875 | 4.1701 | 4.1745 | 4.1745 | 15,153 |
| Feb 02, 2024 | 4.1405 | 4.1405 | 4.1316 | 4.1370 | 4.1370 | 172 |
| Feb 01, 2024 | 4.1415 | 4.1455 | 4.1230 | 4.1230 | 4.1230 | 2,057 |
| Jan 31, 2024 | 4.1115 | 4.1115 | 4.1115 | 4.1163 | 4.1163 | 609 |
| Jan 30, 2024 | 4.1205 | 4.1230 | 4.1160 | 4.1160 | 4.1160 | 116,396 |
| Jan 29, 2024 | 4.1610 | 4.1610 | 4.1405 | 4.1405 | 4.1405 | 2,071 |
| Jan 26, 2024 | 4.1350 | 4.1350 | 4.1350 | 4.1448 | 4.1448 | 26 |
| Jan 25, 2024 | 4.1520 | 4.1520 | 4.1520 | 4.1392 | 4.1392 | 29 |
| Jan 24, 2024 | 4.1404 | 4.1410 | 4.1310 | 4.1403 | 4.1403 | 373 |
| Jan 23, 2024 | 4.0590 | 4.1000 | 4.0590 | 4.0880 | 4.0880 | 3,053 |
| Jan 22, 2024 | 4.0505 | 4.0670 | 4.0450 | 4.0505 | 4.0505 | 354,317 |
| Jan 19, 2024 | 4.0770 | 4.0770 | 4.0770 | 4.0760 | 4.0760 | 17 |
| Jan 18, 2024 | 4.0602 | 4.0602 | 4.0580 | 4.0560 | 4.0560 | 2,161 |
| Jan 17, 2024 | 4.0335 | 4.0335 | 4.0295 | 4.0173 | 4.0173 | 1,232 |
| Jan 16, 2024 | 4.1170 | 4.1225 | 4.1065 | 4.1065 | 4.1065 | 111,976 |
| Jan 15, 2024 | 4.1480 | 4.1540 | 4.1480 | 4.1502 | 4.1502 | 2,408 |
| Jan 12, 2024 | 4.1559 | 4.1795 | 4.1559 | 4.1718 | 4.1718 | 27,052 |
| Jan 11, 2024 | 4.1595 | 4.1600 | 4.1567 | 4.1413 | 4.1413 | 558 |
| Jan 10, 2024 | 4.1505 | 4.1505 | 4.1421 | 4.1372 | 4.1372 | 165,934 |
| Jan 09, 2024 | 4.1488 | 4.1488 | 4.1460 | 4.1565 | 4.1565 | 564 |
| Jan 08, 2024 | 4.1678 | 4.1850 | 4.1678 | 4.1880 | 4.1880 | 36,745 |
| Jan 05, 2024 | 4.2080 | 4.2080 | 4.2080 | 4.2065 | 4.2065 | 3 |
| Jan 04, 2024 | 4.2228 | 4.2228 | 4.2060 | 4.2162 | 4.2162 | 816 |
| Jan 03, 2024 | 4.2460 | 4.2460 | 4.2151 | 4.2270 | 4.2270 | 51,922 |
| Jan 02, 2024 | 4.2405 | 4.2730 | 4.2405 | 4.2710 | 4.2710 | 75,821 |
| Dec 29, 2023 | 4.2685 | 4.2780 | 4.2685 | 4.2758 | 4.2758 | 3 |
| Dec 28, 2023 | 4.2870 | 4.2875 | 4.2860 | 4.2875 | 4.2875 | 46 |
| Dec 27, 2023 | 4.2445 | 4.2445 | 4.2215 | 4.2215 | 4.2215 | 4,114 |
| Dec 22, 2023 | 4.1724 | 4.1724 | 4.1724 | 4.1712 | 4.1712 | 20 |
| Dec 21, 2023 | 4.2190 | 4.2235 | 4.2190 | 4.2235 | 4.2235 | 9,244 |
| Dec 20, 2023 | 4.2052 | 4.2052 | 4.2052 | 4.2052 | 4.2052 | - |
| Dec 19, 2023 | 4.1960 | 4.2035 | 4.1867 | 4.2055 | 4.2055 | 36,794 |
| Dec 18, 2023 | 4.2025 | 4.2025 | 4.1841 | 4.1898 | 4.1898 | 61,476 |
| Dec 15, 2023 | 4.1980 | 4.2050 | 4.1980 | 4.2112 | 4.2112 | 62,106 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.