Australia markets closed

iShares MSCI EM IMI ESG Screened UCITS ETF (GEDM.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
4.5912-0.0198 (-0.43%)
At close: 03:55PM BST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20244.60404.60404.58794.59124.591259,103
23 May 20244.61414.61414.61014.61104.6110226
22 May 20244.62654.62654.62654.62654.6265-
21 May 20244.63754.64074.63754.63954.63951,438
20 May 20244.65964.67114.65964.67654.676586,012
17 May 20244.68104.69304.68034.69024.69023,762
16 May 20244.67204.68454.67204.67824.67825,876
15 May 20244.65304.65894.65224.66004.660043
14 May 20244.63404.63404.63404.64154.64151
13 May 20244.63604.64404.63604.63334.63334
10 May 20244.60754.63264.60604.60604.6060772
09 May 20244.58594.60194.58594.60004.600030,625
08 May 20244.58204.60254.58204.59754.59754,018
07 May 20244.58504.58524.57404.59124.59121,795
03 May 20244.55304.55584.55304.59084.5908770
02 May 20244.52544.53504.52544.55154.55151,285
01 May 20244.46654.48004.46504.48004.48004,969
30 Apr 20244.49754.49754.49754.48054.4805225
29 Apr 20244.51044.51044.50114.50084.50084,658
26 Apr 20244.48654.48654.46194.48654.48657,947
25 Apr 20244.42224.42224.39204.41134.4113861
24 Apr 20244.46604.46604.43604.43504.43502,773
23 Apr 20244.42854.42854.40904.41204.412015,917
22 Apr 20244.40504.40554.39804.39804.398042,183
19 Apr 20244.31554.31554.31554.35024.3502230
18 Apr 20244.36154.36344.35934.36704.367015,851
17 Apr 20244.34504.35004.33304.33304.333050,677
16 Apr 20244.34004.34704.32664.33874.338729,318
15 Apr 20244.43304.43304.41854.41854.418515,782
12 Apr 20244.47584.47584.45204.43904.43902,462
11 Apr 20244.48254.49104.48224.47904.47902,728
10 Apr 20244.47104.47104.47104.46084.46086
09 Apr 20244.47704.47704.47704.47284.47281
08 Apr 20244.46854.46854.46854.46404.464048
05 Apr 20244.43954.43954.43954.43584.43583
04 Apr 20244.46454.46454.46454.47254.47251
03 Apr 20244.44034.44304.43804.44354.4435462
02 Apr 20244.47444.47644.45964.46274.462736,853
28 Mar 20244.41124.42754.41114.41854.41853,057
27 Mar 20244.39154.40004.39154.39354.393564,588
26 Mar 20244.40364.40364.38654.39854.398522,254
25 Mar 20244.40254.40254.38654.39054.390515,390
22 Mar 20244.41704.41754.40004.40304.403031,575
21 Mar 20244.40764.41404.40624.41934.41931,701
20 Mar 20244.34494.34904.34354.34504.345087,729
19 Mar 20244.32254.32254.32254.33204.33202
18 Mar 20244.34454.35754.34454.35354.3535650
15 Mar 20244.33924.34554.33924.34224.3422475
14 Mar 20244.36904.37594.36904.36204.362033,628
13 Mar 20244.36244.36244.36244.36204.362096,221
12 Mar 20244.38854.38854.38354.38434.3843103
11 Mar 20244.33354.33354.33354.33954.33951
08 Mar 20244.33624.33624.32004.30984.309828,368
07 Mar 20244.30954.32704.30954.32704.32708,883
06 Mar 20244.29954.32664.29954.32654.3265263,054
05 Mar 20244.26854.28214.26854.26854.2685178,914
04 Mar 20244.30554.30554.30554.30404.30401
01 Mar 20244.29954.33104.29904.33104.33106,944
29 Feb 20244.28404.28554.27754.27754.2775126,730
28 Feb 20244.28174.28174.26134.26224.262223,095
27 Feb 20244.31004.31004.31004.31004.3100-
26 Feb 20244.30404.30954.29814.30104.301012
23 Feb 20244.30984.31764.30984.31684.3168163
22 Feb 20244.34214.34214.33654.32784.32783,227
21 Feb 20244.31204.31204.31204.30104.30106
20 Feb 20244.31204.31254.29904.28474.28472,648
19 Feb 20244.30034.30904.30034.30754.307525,407
16 Feb 20244.31104.31174.31004.31004.31002,591
15 Feb 20244.27954.28504.27954.28224.28228
14 Feb 20244.26864.27504.26864.27524.27522,227
13 Feb 20244.21454.23054.21404.21474.214718,803
12 Feb 20244.25214.29504.25214.29434.294337,491
09 Feb 20244.24114.24114.22054.22924.229211,573
08 Feb 20244.25014.25014.23804.23504.235019,070
07 Feb 20244.24884.24884.24884.24984.24982,353
06 Feb 20244.25454.26504.24474.26504.26501,013
05 Feb 20244.17454.18754.17014.17454.174515,153
02 Feb 20244.14054.14054.13164.13704.1370172
01 Feb 20244.14154.14554.12304.12304.12302,057
31 Jan 20244.11154.11154.11154.11634.1163609
30 Jan 20244.12054.12304.11604.11604.1160116,396
29 Jan 20244.16104.16104.14054.14054.14052,071
26 Jan 20244.13504.13504.13504.14484.144826
25 Jan 20244.15204.15204.15204.13924.139229
24 Jan 20244.14044.14104.13104.14034.1403373
23 Jan 20244.05904.10004.05904.08804.08803,053
22 Jan 20244.05054.06704.04504.05054.0505354,317
19 Jan 20244.07704.07704.07704.07604.076017
18 Jan 20244.06024.06024.05804.05604.05602,161
17 Jan 20244.03354.03354.02954.01734.01731,232
16 Jan 20244.11704.12254.10654.10654.1065111,976
15 Jan 20244.14804.15404.14804.15024.15022,408
12 Jan 20244.15594.17954.15594.17184.171827,052
11 Jan 20244.15954.16004.15674.14134.1413558
10 Jan 20244.15054.15054.14214.13724.1372165,934
09 Jan 20244.14884.14884.14604.15654.1565564
08 Jan 20244.16784.18504.16784.18804.188036,745
05 Jan 20244.20804.20804.20804.20654.20653
04 Jan 20244.22284.22284.20604.21624.2162816
03 Jan 20244.24604.24604.21514.22704.227051,922
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...