Australia markets closed

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

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
4.4185+0.0250 (+0.57%)
At close: 02:51PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
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
02 Jan 20244.24054.27304.24054.27104.271075,821
29 Dec 20234.26854.27804.26854.27584.27583
28 Dec 20234.28704.28754.28604.28754.287546
27 Dec 20234.24454.24454.22154.22154.22154,114
22 Dec 20234.17244.17244.17244.17124.171220
21 Dec 20234.21904.22354.21904.22354.22359,244
20 Dec 20234.20524.20524.20524.20524.2052-
19 Dec 20234.19604.20354.18674.20554.205536,794
18 Dec 20234.20254.20254.18414.18984.189861,476
15 Dec 20234.19804.20504.19804.21124.211262,106
14 Dec 20234.18654.18754.17274.19024.19026,967
13 Dec 20234.20804.20804.20804.20484.20489,450
12 Dec 20234.21304.21304.21304.21304.2130-
11 Dec 20234.20604.20604.19764.22004.220013,493
08 Dec 20234.20304.21004.19804.20284.202818,887
07 Dec 20234.20104.20164.20104.20104.201047,526
06 Dec 20234.21154.21154.21154.20384.203853
05 Dec 20234.16804.16934.16804.17304.173041,644
04 Dec 20234.20254.21404.20254.19474.1947110
01 Dec 20234.20154.20154.20154.20454.204556
30 Nov 20234.22404.22404.22014.21454.214515,687
29 Nov 20234.21554.21554.21554.20154.20155
28 Nov 20234.21454.21804.21154.21824.2182567
27 Nov 20234.20104.20124.20104.20004.200042,832
24 Nov 20234.22654.22704.21264.22074.220720,800
23 Nov 20234.26154.26754.25904.26454.26454,403
22 Nov 20234.26454.26454.26454.26454.2645-
21 Nov 20234.25584.25584.25584.25584.2558-
20 Nov 20234.27034.28004.27034.29054.2905144
17 Nov 20234.26404.26404.26404.26404.2640-
16 Nov 20234.27204.27204.27204.24884.24881
15 Nov 20234.31154.31354.28914.31304.3130166,974
14 Nov 20234.20404.20404.20404.23954.239518
13 Nov 20234.22254.22254.21254.22324.22322
10 Nov 20234.19404.21554.19404.21884.21887,155
09 Nov 20234.22754.23004.22314.22224.22223,029
08 Nov 20234.23004.23004.22954.22254.22256,561
07 Nov 20234.20754.21954.20754.23784.23782
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...