iShares IV PLC - iShares MSCI EM IMI Screened UCITS ETF AccumUnhedged USD - SAEM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	8.47	8.46	8.46	8.48	8.44	67,163
December 03, 2025	8.43	8.44	8.44	8.47	8.42	78,852
December 02, 2025	8.46	8.43	8.43	8.48	8.35	1.53M
December 01, 2025	8.42	8.48	8.48	8.49	8.41	232,867
November 28, 2025	8.41	8.48	8.48	8.49	8.4	421,659
November 27, 2025	8.44	8.43	8.43	8.44	8.42	85,455
November 26, 2025	8.41	8.45	8.45	8.46	8.39	199,098
November 25, 2025	8.45	8.33	8.33	8.45	6.34	736,347
November 24, 2025	8.27	8.33	8.33	8.34	8.23	1.71M
November 21, 2025	8.19	8.22	8.22	8.23	8.13	644,413
November 20, 2025	8.45	8.38	8.38	8.47	8.38	1.36M
November 19, 2025	8.32	8.35	8.35	8.42	8.32	368,191
November 18, 2025	8.34	8.36	8.36	8.37	8.31	145,717
November 17, 2025	8.51	8.47	8.47	8.52	8.44	1.1M
November 14, 2025	8.47	8.55	8.55	8.56	8.4	658,160
November 13, 2025	8.63	8.56	8.56	8.65	8.55	82,403
November 12, 2025	8.61	8.58	8.58	8.64	8.56	62,866
November 11, 2025	8.55	8.58	8.58	8.59	8.53	52,023
November 10, 2025	8.55	8.53	8.53	8.58	8.52	31,361
November 07, 2025	8.44	8.35	8.35	8.46	8.34	43,324
November 06, 2025	8.52	8.45	8.45	8.56	8.44	214,955
November 05, 2025	8.43	8.52	8.52	8.52	8.41	48,339
November 04, 2025	8.52	8.52	8.52	8.69	8.46	102,538
November 03, 2025	8.61	8.61	8.61	8.63	8.57	59,693
October 31, 2025	8.59	8.55	8.55	8.6	8.53	791,024
October 30, 2025	8.64	8.6	8.6	8.65	8.57	904,254
October 29, 2025	8.67	8.7	8.7	8.72	8.65	204,881
October 28, 2025	8.55	8.61	8.61	8.61	8.55	100,997
October 27, 2025	8.62	8.63	8.63	8.64	8.6	194,924
October 24, 2025	8.53	8.55	8.55	8.57	8.49	118,825
October 23, 2025	8.44	8.47	8.47	8.48	8.41	145,739
October 22, 2025	8.44	8.41	8.41	8.47	8.4	80,743
October 21, 2025	8.49	8.43	8.43	8.49	8.41	425,618
October 20, 2025	8.44	8.51	8.51	8.51	8.42	179,765
October 17, 2025	8.32	8.36	8.36	8.38	8.24	99,647
October 16, 2025	8.41	8.43	8.43	8.45	8.39	151,309
October 15, 2025	8.34	8.34	8.34	8.37	8.32	410,139
October 14, 2025	8.17	8.21	8.21	8.22	8.11	94,770
October 13, 2025	8.24	8.3	8.3	8.31	8.23	97,303
October 10, 2025	8.37	8.16	8.16	8.46	8.16	55,220
October 09, 2025	8.44	8.37	8.37	8.46	8.36	67,514
October 08, 2025	8.35	8.42	8.42	8.43	8.34	476,136
October 07, 2025	8.46	8.41	8.41	8.47	8.41	80,771
October 06, 2025	8.39	8.43	8.43	8.49	8.38	102,278
October 03, 2025	8.4	8.42	8.42	8.43	8.39	87,950
October 02, 2025	8.41	8.36	8.36	8.43	8.35	218,247
October 01, 2025	8.28	8.34	8.34	8.34	8.26	594,010
September 30, 2025	8.24	8.26	8.26	8.28	8.24	203,643
September 29, 2025	8.24	8.26	8.26	8.28	8.22	290,457
September 26, 2025	8.15	8.15	8.15	8.16	8.1	132,724
September 25, 2025	8.35	8.2	8.2	8.35	8.17	353,332
September 24, 2025	8.28	8.27	8.27	8.43	8.26	765,980
September 23, 2025	8.26	8.31	8.31	8.32	8.24	173,634
September 22, 2025	8.24	8.26	8.26	8.27	8.23	688,589
September 19, 2025	8.23	8.24	8.24	8.26	8.21	55,320
September 18, 2025	8.26	8.25	8.25	8.31	8.22	101,064
September 17, 2025	8.26	8.29	8.29	8.3	8.26	1.24M
September 16, 2025	8.24	8.22	8.22	8.25	8.21	519,870
September 15, 2025	8.16	8.19	8.19	8.2	8.13	77,503
September 12, 2025	8.14	8.14	8.14	8.17	8.12	114,803

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