Stock listing
LSE:EDMG iShares IV PLC - iShares MSCI USA CTB Enhanced ESG UCITS ETF Hedged GBP Share Price
Follow iShares IV PLC - iShares MSCI USA CTB Enhanced ESG UCITS ETF Hedged GBP into a list and get an email when it puts out news.
Share price · LSE:EDMG
£7.67 GBP -0.09 (-1.1%)
Close on Oct 22, 2026
- Day range
- £7.67 – £7.68 GBPOct 22, 2026
- Volume
- 39 sharesOct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · LSE:EDMG · GBP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| £7.672 | -0.089 | -1.1% | £7.683 | £7.683 | £7.672 | 39 | |
| £7.761 | +0.027 | +0.3% | £7.739 | £7.761 | £7.737 | 51,375 | |
| £7.734 | -0.006 | -0.1% | £7.703 | £7.753 | £7.703 | 24,527 | |
| £7.74 | +0.011 | +0.1% | £7.74 | £7.74 | £7.74 | 0 | |
| £7.729 | -0.01 | -0.1% | £7.78 | £7.78 | £7.729 | 216 | |
| £7.738 | -0.023 | -0.3% | £7.713 | £7.738 | £7.713 | 1,098 | |
| £7.761 | -0.049 | -0.6% | £7.841 | £7.841 | £7.761 | 51,919 | |
| £7.81 | -0.023 | -0.3% | £7.825 | £7.825 | £7.81 | 966 | |
| £7.833 | +0.017 | +0.2% | £7.841 | £7.841 | £7.833 | 5,884 | |
| £7.816 | +0.026 | +0.3% | £7.816 | £7.816 | £7.815 | 2,135 | |
| £7.79 | -0.014 | -0.2% | £7.79 | £7.79 | £7.79 | 217 | |
| £7.804 | -0.067 | -0.9% | £7.843 | £7.85 | £7.798 | 116,337 | |
| £7.872 | +0.081 | +1.0% | £7.872 | £7.872 | £7.872 | 0 | |
| £7.791 | +0.042 | +0.5% | £7.753 | £7.791 | £7.753 | 107,734 | |
| £7.748 | +0.10 | +1.3% | £7.738 | £7.768 | £7.735 | 15,435 | |
| £7.648 | -0.103 | -1.3% | £7.707 | £7.707 | £7.648 | 1,259 | |
| £7.751 | +0.06 | +0.8% | £7.741 | £7.751 | £7.723 | 50,105 | |
| £7.692 | -0.027 | -0.3% | £7.719 | £7.727 | £7.692 | 4,902 | |
| £7.719 | -0.041 | -0.5% | £7.736 | £7.747 | £7.719 | 140,104 | |
| £7.759 | +0.051 | +0.7% | £7.772 | £7.772 | £7.759 | 2,857 | |
| £7.708 | -0.056 | -0.7% | £7.693 | £7.715 | £7.693 | 14,745 | |
| £7.764 | -0.041 | -0.5% | £7.825 | £7.825 | £7.764 | 19,597 | |
| £7.805 | +0.029 | +0.4% | £7.805 | £7.805 | £7.805 | 357 | |
| £7.776 | +0.106 | +1.4% | £7.735 | £7.776 | £7.731 | 7,348 | |
| £7.67 | +0.003 | 0.0% | £7.694 | £7.694 | £7.67 | 4,217 | |
| £7.667 | +0.008 | +0.1% | £7.647 | £7.68 | £7.642 | 9,706 | |
| £7.658 | +0.041 | +0.5% | £7.634 | £7.658 | £7.634 | 6,643 | |
| £7.618 | -0.03 | -0.4% | £7.628 | £7.662 | £7.612 | 288,339 | |
| £7.647 | -0.065 | -0.8% | £7.642 | £7.647 | £7.638 | 11,457 | |
| £7.712 | +0.061 | +0.8% | £7.677 | £7.712 | £7.677 | 3,104 | |
| £7.651 | -0.027 | -0.4% | £7.715 | £7.715 | £7.651 | 17,301 | |
| £7.678 | -0.068 | -0.9% | £7.726 | £7.726 | £7.659 | 133,218 | |
| £7.746 | -0.011 | -0.1% | £7.746 | £7.753 | £7.746 | 4,575,662 | |
| £7.756 | -0.003 | 0.0% | £7.781 | £7.781 | £7.754 | 17,967 | |
| £7.759 | -0.043 | -0.6% | £7.805 | £7.81 | £7.759 | 12,660 | |
| £7.802 | +0.074 | +1.0% | £7.714 | £7.802 | £7.712 | 25,702 | |
| £7.728 | +0.022 | +0.3% | £7.661 | £7.728 | £7.661 | 876 | |
| £7.706 | -0.127 | -1.6% | £7.757 | £7.757 | £7.696 | 1,520 | |
| £7.832 | +0.048 | +0.6% | £7.797 | £7.832 | £7.797 | 992,622 | |
| £7.784 | +0.058 | +0.8% | £7.768 | £7.784 | £7.758 | 9,933 | |
| £7.726 | -0.006 | -0.1% | £7.731 | £7.731 | £7.726 | 1,552 | |
| £7.733 | +0.018 | +0.2% | £7.721 | £7.733 | £7.721 | 890 | |
| £7.714 | -0.021 | -0.3% | £7.714 | £7.714 | £7.714 | 568 | |
| £7.735 | -0.006 | -0.1% | £7.729 | £7.735 | £7.717 | 1,284 | |
| £7.742 | -0.037 | -0.5% | £7.764 | £7.764 | £7.74 | 8,091 | |
| £7.779 | +0.025 | +0.3% | £7.755 | £7.779 | £7.755 | 1,120 | |
| £7.754 | -0.07 | -0.9% | £7.772 | £7.772 | £7.754 | 1,050 | |
| £7.824 | -0.011 | -0.1% | £7.856 | £7.856 | £7.824 | 15,303 | |
| £7.835 | -0.004 | -0.1% | £7.867 | £7.868 | £7.835 | 21,901 | |
| £7.839 | +0.038 | +0.5% | £7.82 | £7.842 | £7.82 | 1,118 | |
| £7.801 | +0.004 | +0.1% | £7.82 | £7.82 | £7.798 | 8,704 | |
| £7.797 | -0.016 | -0.2% | £7.818 | £7.823 | £7.797 | 2,484 | |
| £7.813 | -0.01 | -0.1% | £7.821 | £7.821 | £7.805 | 3,039 | |
| £7.823 | +0.046 | +0.6% | £7.785 | £7.823 | £7.785 | 8,737 | |
| £7.777 | -0.017 | -0.2% | £7.777 | £7.777 | £7.777 | 0 | |
| £7.794 | +0.049 | +0.6% | £7.821 | £7.821 | £7.791 | 2,064 | |
| £7.745 | +0.126 | +1.7% | £7.745 | £7.745 | £7.745 | 0 | |
| £7.619 | +0.145 | +1.9% | £7.578 | £7.619 | £7.574 | 15,706 | |
| £7.474 | +0.045 | +0.6% | £7.525 | £7.525 | £7.474 | 2,163 | |
| £7.428 | +0.006 | +0.1% | £7.385 | £7.428 | £7.385 | 22,442 | |
| £7.422 | -0.068 | -0.9% | £7.503 | £7.503 | £7.422 | 4,391 | |
| £7.49 | +0.041 | +0.6% | £7.49 | £7.49 | £7.451 | 208 | |
| £7.449 | -0.041 | -0.5% | £7.533 | £7.533 | £7.449 | 795 | |
| £7.49 | +0.058 | +0.8% | £7.47 | £7.49 | £7.47 | 1,767 | |
| £7.432 | -0.129 | -1.7% | £7.536 | £7.536 | £7.432 | 3,745 | |
| £7.561 | +0.01 | +0.1% | £7.527 | £7.561 | £7.527 | 11,819 |
- Ticker
- LSE:EDMG
- Asset type
- ETF
- Exchange
- LSE
- Currency
- GBP
iShares IV PLC - iShares MSCI USA CTB Enhanced ESG UCITS ETF Hedged GBP on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about iShares IV PLC - iShares MSCI USA CTB Enhanced ESG UCITS ETF Hedged GBP.