iShares IV PLC - iShares MSCI EM IMI Screened UCITS ETF AccumUnhedged USD (SAEM.L) LSE

8.35

-0.0915(-1.08%)

Updated at November 07 04:54PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20258.448.358.358.468.3443,324
November 06, 20258.528.458.458.568.44214,955
November 05, 20258.438.528.528.528.4148,339
November 04, 20258.528.528.528.698.46102,538
November 03, 20258.618.618.618.638.5759,693
October 31, 20258.598.558.558.68.53791,024
October 30, 20258.648.68.68.658.57904,254
October 29, 20258.678.78.78.728.65204,881
October 28, 20258.558.618.618.618.55100,997
October 27, 20258.628.638.638.648.6194,924
October 24, 20258.538.558.558.578.49118,825
October 23, 20258.448.478.478.488.41145,739
October 22, 20258.448.418.418.478.480,743
October 21, 20258.498.438.438.498.41425,618
October 20, 20258.448.518.518.518.42179,765
October 17, 20258.328.368.368.388.2499,647
October 16, 20258.418.438.438.458.39151,309
October 15, 20258.348.348.348.378.32410,139
October 14, 20258.178.218.218.228.1194,770
October 13, 20258.248.38.38.318.2397,303
October 10, 20258.378.168.168.468.1655,220
October 09, 20258.448.378.378.468.3667,514
October 08, 20258.358.428.428.438.34476,136
October 07, 20258.468.418.418.478.4180,771
October 06, 20258.398.438.438.498.38102,278
October 03, 20258.48.428.428.438.3987,950
October 02, 20258.418.368.368.438.35218,247
October 01, 20258.288.348.348.348.26594,010
September 30, 20258.248.268.268.288.24203,643
September 29, 20258.248.268.268.288.22290,457
September 26, 20258.158.158.158.168.1132,724
September 25, 20258.358.28.28.358.17353,332
September 24, 20258.288.278.278.438.26765,980
September 23, 20258.268.318.318.328.24173,634
September 22, 20258.248.268.268.278.23688,589
September 19, 20258.238.248.248.268.2155,320
September 18, 20258.268.258.258.318.22101,064
September 17, 20258.268.298.298.38.261.24M
September 16, 20258.248.228.228.258.21519,870
September 15, 20258.168.198.198.28.1377,503
September 12, 20258.148.148.148.178.12114,803
September 11, 20258.068.138.138.148.05218,610
September 10, 20258.18.068.068.18.05128,784
September 09, 202588.018.018.037.9987,491
September 08, 20257.947.957.957.967.9272,315
September 05, 20257.867.897.897.937.86569,414
September 04, 20257.777.787.787.87.76795,807
September 03, 20257.87.847.847.857.7810.21M
September 02, 20257.827.777.777.987.71256,124
September 01, 20257.817.817.817.847.81736,925
August 29, 20257.827.87.87.837.76721,913
August 28, 20257.827.857.857.857.825.27M
August 27, 20257.847.87.87.847.77240,214
August 26, 20257.897.877.878.047.82155,721
August 22, 20257.797.927.927.937.78388,882
August 21, 20257.777.797.797.797.7157,742
August 20, 20257.87.767.767.857.7452,462
August 19, 20257.867.827.827.877.81164,403
August 18, 20257.857.857.857.887.8474,349
August 15, 20257.827.817.817.877.8168,957
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved