iShares IV Public Limited Company - iShares MSCI EM IMI ESG Screened UCITS ETF (SAEM.L) LSE

7.93

+0.044(+0.56%)

Updated at September 08 01:12PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 14, 20257.837.787.787.857.78283,842
August 13, 20257.867.897.897.917.84330,780
August 12, 20257.747.787.787.797.7153,047
August 11, 20257.747.727.727.757.71406,999
August 08, 20257.717.727.727.737.735,600
August 07, 20257.747.747.747.787.72633,993
August 06, 20257.687.677.677.697.66663,820
August 05, 20257.687.677.677.77.5104,393
August 04, 20257.627.637.637.667.61176,637
August 01, 20257.587.547.547.617.521.59M
July 31, 20257.697.657.657.77.63276,467
July 30, 20257.737.697.697.787.687.35M
July 29, 20257.717.727.727.757.7271,754
July 28, 20257.797.737.737.87.71253,230
July 25, 20257.767.767.767.777.731.26M
July 24, 20257.857.87.87.857.68110,079
July 23, 20257.87.827.827.827.7884,341
July 22, 20257.717.747.747.757.749,056
July 21, 20257.747.797.797.87.73105,279
July 18, 20257.757.757.757.777.73148,714
July 17, 20257.77.727.727.737.67970,002
July 16, 20257.677.657.657.687.62935,156
July 15, 20257.667.647.647.697.64717,070
July 14, 20257.587.597.597.67.57238,505
July 11, 20257.627.587.587.637.5858,311
July 10, 20257.67.67.67.637.57204,294
July 09, 20257.67.587.587.617.57587,037
July 08, 20257.617.597.597.627.58147,799
July 07, 20257.567.597.597.67.55107,991
July 04, 20257.67.597.597.67.5884,002
July 03, 20257.627.667.667.677.49108,360
July 02, 20257.67.597.597.617.55236,337
July 01, 20257.597.587.587.627.55822,088
June 30, 20257.567.557.557.587.51551,659
June 27, 20257.577.567.567.617.5126.1M
June 26, 20257.567.577.577.587.54164,182
June 25, 20257.547.517.517.547.5134,820
June 24, 20257.477.57.57.517.44114,167
June 23, 20257.277.297.297.37.2238,591
June 20, 20257.37.277.277.347.2659,279
June 19, 20257.247.27.27.257.2139,961
June 18, 20257.357.327.327.357.3256,600
June 17, 20257.397.347.347.397.29114,070
June 16, 20257.377.437.437.457.3668,893
June 13, 20257.37.347.347.347.2789,396