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

5.11

+0.05(+0.99%)

Updated at September 08 08:37AM

Currency In GBP

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255.075.065.065.095.051,994
September 04, 20255.045.035.035.045.0234,558
September 03, 20255.065.055.055.065.05698
September 02, 20255.035.045.045.045.03730
September 01, 20255.03555.03514,769
August 29, 20255.015.015.015.025.01110
August 28, 20255.035.045.045.045.03371
August 27, 20255.035.035.035.035.03329
August 26, 20255.115.075.075.115.0780,197
August 22, 20255.055.085.085.15.05201
August 21, 20255.035.045.045.045.023,157
August 20, 20255.015.015.015.014.9918,384
August 19, 20255.045.035.035.045.031,045
August 18, 20255.055.045.045.055.039,481
August 15, 20255.02555.02516,294
August 14, 202554.994.9954.9910,720
August 13, 20255.045.055.055.055.047,133
August 12, 20254.985554.9817
August 11, 20254.99555.014.9941
August 08, 20254.994.994.994.994.9829
August 07, 20255.045.015.015.045.013,820
August 06, 20255.014.994.995.014.99348
August 05, 20255.02555.0356
August 04, 20254.974.994.994.994.97134
August 01, 20254.934.954.954.954.9345,251
July 31, 20255.025.025.025.045697
July 30, 20255.035.025.025.035.026
July 29, 20255.045.025.025.045.0258
July 28, 20255.06555.064.991,105
July 25, 202555.015.015.01535,515
July 24, 202555.015.015.01550
July 23, 20255.01555.01517,406
July 22, 20254.974.984.984.984.97441
July 21, 202555.015.015.015130
July 18, 202555555598
July 17, 20254.985554.9631,843
July 16, 20254.964.944.944.964.9452
July 15, 20254.964.964.964.964.9645,271
July 14, 20254.94.94.94.94.8852
July 11, 20254.894.884.884.894.88220
July 10, 20254.864.864.864.864.86874
July 09, 20254.854.844.844.854.84468
July 08, 20254.844.854.854.874.842,463
July 07, 20254.834.834.834.834.835,001
July 04, 20254.834.834.834.834.82859
July 03, 20254.884.874.874.884.873,195
July 02, 20254.834.844.844.854.83,129
July 01, 20254.794.84.84.814.7936,292
June 30, 20254.784.784.784.784.7811
June 27, 20254.794.794.794.794.7710,989
June 26, 20254.784.794.794.794.781,645
June 25, 20254.784.794.794.824.783,917
June 24, 20254.754.784.784.784.751,501
June 23, 20254.74.684.684.74.6820
June 20, 20254.714.694.694.714.69150
June 19, 20254.664.664.664.664.65421
June 18, 20254.724.724.724.724.720
June 17, 20254.734.724.724.734.7215,735
June 16, 20254.74.744.744.744.7748
June 13, 20254.694.694.694.74.689