GEDM.L - iShares MSCI EM IMI ESG Screened UCITS ETF
LSE - LSE Delayed price. Currency in GBP
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2023 | 4.1495 | 4.1495 | 4.1465 | 4.1465 | 4.1465 | 2,356 |
| 30 May 2023 | 4.2250 | 4.2250 | 4.1670 | 4.1667 | 4.1667 | 1,565 |
| 26 May 2023 | 4.1868 | 4.1868 | 4.1860 | 4.2347 | 4.2347 | 3,430 |
| 25 May 2023 | 4.1775 | 4.1805 | 4.1681 | 4.1750 | 4.1750 | 3,188 |
| 24 May 2023 | 4.1694 | 4.1694 | 4.1694 | 4.1693 | 4.1693 | 10 |
| 23 May 2023 | 4.2090 | 4.2090 | 4.2090 | 4.2032 | 4.2032 | 733 |
| 22 May 2023 | 4.2285 | 4.2395 | 4.2229 | 4.2395 | 4.2395 | 551 |
| 19 May 2023 | 4.2115 | 4.2115 | 4.1931 | 4.1905 | 4.1905 | 33 |
| 18 May 2023 | 4.1904 | 4.1904 | 4.1904 | 4.1970 | 4.1970 | 29 |
| 17 May 2023 | 4.1870 | 4.1870 | 4.1865 | 4.1840 | 4.1840 | 7,467 |
| 16 May 2023 | 4.1720 | 4.1749 | 4.1635 | 4.1838 | 4.1838 | 10,002 |
| 15 May 2023 | 4.1579 | 4.1840 | 4.1579 | 4.1772 | 4.1772 | 9 |
| 12 May 2023 | 4.1465 | 4.1465 | 4.1346 | 4.1363 | 4.1363 | 41,322 |
| 11 May 2023 | 4.1375 | 4.1405 | 4.1375 | 4.1445 | 4.1445 | 2,636 |
| 10 May 2023 | 4.1195 | 4.1255 | 4.1195 | 4.1435 | 4.1435 | 4,983 |
| 09 May 2023 | 4.1455 | 4.1474 | 4.1455 | 4.1378 | 4.1378 | 55 |
| 05 May 2023 | 4.1425 | 4.1509 | 4.1420 | 4.1485 | 4.1485 | 954 |
| 04 May 2023 | 4.1285 | 4.1326 | 4.1285 | 4.1270 | 4.1270 | 2,096 |
| 03 May 2023 | 4.1280 | 4.1314 | 4.1174 | 4.1180 | 4.1180 | 467 |
| 02 May 2023 | 4.1690 | 4.1785 | 4.1436 | 4.1267 | 4.1267 | 1,814 |
| 28 Apr 2023 | 4.1639 | 4.1639 | 4.1639 | 4.1470 | 4.1470 | 2 |
| 27 Apr 2023 | 4.1419 | 4.1419 | 4.1419 | 4.1432 | 4.1432 | 1 |
| 26 Apr 2023 | 4.1330 | 4.1330 | 4.1330 | 4.1213 | 4.1213 | 46 |
| 25 Apr 2023 | 4.0970 | 4.1314 | 4.0970 | 4.1170 | 4.1170 | 2,308 |
| 24 Apr 2023 | 4.1665 | 4.1765 | 4.1665 | 4.1575 | 4.1575 | 4,618 |
| 21 Apr 2023 | 4.1828 | 4.1828 | 4.1828 | 4.1828 | 4.1828 | - |
| 20 Apr 2023 | 4.2185 | 4.2285 | 4.2166 | 4.2260 | 4.2260 | 291 |
| 19 Apr 2023 | 4.2235 | 4.2245 | 4.2200 | 4.2260 | 4.2260 | 2,548 |
| 18 Apr 2023 | 4.3060 | 4.3060 | 4.2829 | 4.2762 | 4.2762 | 6,378 |
| 17 Apr 2023 | 4.2920 | 4.3065 | 4.2846 | 4.2877 | 4.2877 | 45 |
| 14 Apr 2023 | 4.2680 | 4.2680 | 4.2560 | 4.2502 | 4.2502 | 1,169 |
| 13 Apr 2023 | 4.2500 | 4.2500 | 4.2434 | 4.2485 | 4.2485 | 1,721 |
| 12 Apr 2023 | 4.2221 | 4.2295 | 4.2221 | 4.2248 | 4.2248 | 1,750 |
| 11 Apr 2023 | 4.2380 | 4.2649 | 4.2380 | 4.2628 | 4.2628 | 490 |
| 06 Apr 2023 | 4.1943 | 4.1946 | 4.1929 | 4.2075 | 4.2075 | 39,794 |
| 05 Apr 2023 | 4.2310 | 4.2310 | 4.2160 | 4.1845 | 4.1845 | 2,438 |
| 04 Apr 2023 | 4.2200 | 4.2200 | 4.2010 | 4.2087 | 4.2087 | 3,718 |
| 03 Apr 2023 | 4.2540 | 4.2540 | 4.2395 | 4.2390 | 4.2390 | 32 |
| 31 Mar 2023 | 4.2500 | 4.2590 | 4.2500 | 4.2533 | 4.2533 | 5,388 |
| 30 Mar 2023 | 4.2490 | 4.2505 | 4.2436 | 4.2512 | 4.2512 | 5,327 |
| 29 Mar 2023 | 4.2249 | 4.2249 | 4.2195 | 4.2298 | 4.2298 | 12,656 |
| 28 Mar 2023 | 4.2000 | 4.2070 | 4.1765 | 4.1990 | 4.1990 | 5,263 |
| 27 Mar 2023 | 4.1790 | 4.1820 | 4.1720 | 4.1663 | 4.1663 | 140 |
| 24 Mar 2023 | 4.2085 | 4.2085 | 4.1980 | 4.1997 | 4.1997 | 7,171 |
| 23 Mar 2023 | 4.2425 | 4.2425 | 4.2085 | 4.2285 | 4.2285 | 226 |
| 22 Mar 2023 | 4.1766 | 4.1766 | 4.1766 | 4.1807 | 4.1807 | 4,813 |
| 21 Mar 2023 | 4.1455 | 4.1455 | 4.1406 | 4.1470 | 4.1470 | 104 |
| 20 Mar 2023 | 4.1060 | 4.1065 | 4.0798 | 4.0870 | 4.0870 | 26,221 |
| 17 Mar 2023 | 4.1395 | 4.1395 | 4.1230 | 4.1215 | 4.1215 | 4,176 |
| 16 Mar 2023 | 4.1225 | 4.1225 | 4.1225 | 4.1458 | 4.1458 | 1 |
| 15 Mar 2023 | 4.1445 | 4.1445 | 4.0950 | 4.0988 | 4.0988 | 4,391 |
| 14 Mar 2023 | 4.1650 | 4.1650 | 4.1650 | 4.1617 | 4.1617 | 1 |
| 13 Mar 2023 | 4.1980 | 4.1980 | 4.1760 | 4.1712 | 4.1712 | 14 |
| 10 Mar 2023 | 4.2190 | 4.2210 | 4.2000 | 4.2257 | 4.2257 | 318 |
| 09 Mar 2023 | 4.3279 | 4.3279 | 4.3220 | 4.3018 | 4.3018 | 29 |
| 08 Mar 2023 | 4.3759 | 4.3760 | 4.3759 | 4.3787 | 4.3787 | 48 |
| 07 Mar 2023 | 4.3701 | 4.3789 | 4.3701 | 4.3767 | 4.3767 | 96 |
| 06 Mar 2023 | 4.3970 | 4.3970 | 4.3710 | 4.3850 | 4.3850 | 262 |
| 03 Mar 2023 | 4.3665 | 4.3860 | 4.3665 | 4.3810 | 4.3810 | 9 |
| 02 Mar 2023 | 4.3310 | 4.3639 | 4.3310 | 4.3580 | 4.3580 | 44,630 |
| 01 Mar 2023 | 4.3460 | 4.3460 | 4.3460 | 4.3232 | 4.3232 | 19 |
| 28 Feb 2023 | 4.2200 | 4.2215 | 4.2200 | 4.2203 | 4.2203 | 1,890 |
| 27 Feb 2023 | 4.2780 | 4.2780 | 4.2650 | 4.2597 | 4.2597 | 2,102 |
| 24 Feb 2023 | 4.2915 | 4.2915 | 4.2770 | 4.2642 | 4.2642 | 26 |
| 23 Feb 2023 | 4.3520 | 4.3629 | 4.3425 | 4.3257 | 4.3257 | 5,758 |
| 22 Feb 2023 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | - |
| 21 Feb 2023 | 4.3380 | 4.3450 | 4.3300 | 4.3162 | 4.3162 | 1,230 |
| 20 Feb 2023 | 4.4250 | 4.4250 | 4.4170 | 4.4208 | 4.4208 | 11 |
| 17 Feb 2023 | 4.4085 | 4.4085 | 4.3841 | 4.3840 | 4.3840 | 1,870 |
| 16 Feb 2023 | 4.4280 | 4.4290 | 4.4265 | 4.4367 | 4.4367 | 3,512 |
| 15 Feb 2023 | 4.4079 | 4.4079 | 4.4079 | 4.4138 | 4.4138 | 15 |
| 14 Feb 2023 | 4.4045 | 4.4045 | 4.4045 | 4.3998 | 4.3998 | 2,443 |
| 13 Feb 2023 | 4.4440 | 4.4440 | 4.4309 | 4.4317 | 4.4317 | 357 |
| 10 Feb 2023 | 4.4245 | 4.4245 | 4.4245 | 4.4245 | 4.4245 | - |
| 09 Feb 2023 | 4.4679 | 4.4679 | 4.4679 | 4.4490 | 4.4490 | 25 |
| 08 Feb 2023 | 4.4275 | 4.4275 | 4.4275 | 4.4275 | 4.4275 | - |
| 07 Feb 2023 | 4.4680 | 4.4729 | 4.4599 | 4.4503 | 4.4503 | 3,779 |
| 06 Feb 2023 | 4.4520 | 4.4520 | 4.4260 | 4.4523 | 4.4523 | 25 |
| 03 Feb 2023 | 4.5070 | 4.5083 | 4.5070 | 4.5177 | 4.5177 | 1,478 |
| 02 Feb 2023 | 4.4870 | 4.5149 | 4.4801 | 4.5047 | 4.5047 | 5,913 |
| 01 Feb 2023 | 4.4855 | 4.4855 | 4.4855 | 4.4740 | 4.4740 | 1 |
| 31 Jan 2023 | 4.4290 | 4.4346 | 4.4221 | 4.4387 | 4.4387 | 9,216 |
| 30 Jan 2023 | 4.4330 | 4.4549 | 4.4330 | 4.4567 | 4.4567 | 16,118 |
| 27 Jan 2023 | 4.5037 | 4.5037 | 4.5037 | 4.5037 | 4.5037 | - |
| 26 Jan 2023 | 4.5157 | 4.5157 | 4.5157 | 4.5157 | 4.5157 | - |
| 25 Jan 2023 | 4.5060 | 4.5060 | 4.4506 | 4.4757 | 4.4757 | 14,692 |
| 24 Jan 2023 | 4.5155 | 4.5155 | 4.4982 | 4.5037 | 4.5037 | 294 |
| 23 Jan 2023 | 4.4510 | 4.4990 | 4.4510 | 4.4967 | 4.4967 | 1,141 |
| 20 Jan 2023 | 4.4270 | 4.4310 | 4.4270 | 4.4313 | 4.4313 | 337 |
| 19 Jan 2023 | 4.3800 | 4.3940 | 4.3790 | 4.3783 | 4.3783 | 462 |
| 18 Jan 2023 | 4.3935 | 4.4052 | 4.3925 | 4.3727 | 4.3727 | 2,446 |
| 17 Jan 2023 | 4.4180 | 4.4185 | 4.4116 | 4.4125 | 4.4125 | 12,376 |
| 16 Jan 2023 | 4.4243 | 4.4340 | 4.4243 | 4.4317 | 4.4317 | 498 |
| 13 Jan 2023 | 4.4560 | 4.4560 | 4.4560 | 4.4445 | 4.4445 | 2 |
| 12 Jan 2023 | 4.4350 | 4.4352 | 4.4101 | 4.4355 | 4.4355 | 4,551 |
| 11 Jan 2023 | 4.4209 | 4.4330 | 4.4209 | 4.4237 | 4.4237 | 325 |
| 10 Jan 2023 | 4.3940 | 4.3962 | 4.3940 | 4.3903 | 4.3903 | 578 |
| 09 Jan 2023 | 4.3880 | 4.4049 | 4.3870 | 4.4022 | 4.4022 | 77 |
| 06 Jan 2023 | 4.3740 | 4.3740 | 4.3740 | 4.3618 | 4.3618 | 4 |
| 05 Jan 2023 | 4.2940 | 4.2985 | 4.2940 | 4.3400 | 4.3400 | 16 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.