iShares MSCI EM IMI Screened UCITS ETF (SEDM.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in iShares MSCI EM IMI ESG Screened UCITS ETF (SEDM.L) since IPO date, it would be worth $2,155.31 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,466.85, while $1000 invested 1 year ago would be worth $1,311.12. This corresponds to total returns of 115.53%, 46.69%, 31.11%, respectively, with annualized returns of 10.2%, 7.96%, 31.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 9.1 | 9.14 | 9.14 | 9.14 | 9.1 | 3,886 |
| September 10, 2026 | 9.2 | 9.05 | 9.05 | 9.2 | 9.04 | 128,380 |
| September 09, 2026 | 9.25 | 9.19 | 9.19 | 9.25 | 9.19 | 15,761 |
| September 08, 2026 | 9.2 | 9.25 | 9.25 | 9.25 | 9.2 | 8,125 |
| September 07, 2026 | 9.24 | 9.22 | 9.22 | 9.24 | 9.22 | 187,562 |
| September 04, 2026 | 9.13 | 9.19 | 9.19 | 9.19 | 9.13 | 115,981 |
| September 03, 2026 | 8.98 | 9.04 | 9.04 | 9.04 | 8.98 | 7,546 |
| September 02, 2026 | 8.95 | 9.01 | 9.01 | 9.01 | 8.94 | 13,069 |
| September 01, 2026 | 9.11 | 9.04 | 9.04 | 9.14 | 9 | 41,108 |
| August 28, 2026 | 9.1 | 9.09 | 9.09 | 9.1 | 9.09 | 12,749 |
| August 27, 2026 | 9.11 | 9.06 | 9.06 | 9.11 | 9.05 | 161,616 |
| August 26, 2026 | 9.07 | 9.04 | 9.04 | 9.07 | 9.04 | 2,603 |
| August 25, 2026 | 8.95 | 8.99 | 8.99 | 8.99 | 8.95 | 7,963 |
| August 24, 2026 | 8.9 | 8.86 | 8.86 | 8.92 | 8.86 | 9,101 |
| August 21, 2026 | 9.03 | 9 | 9 | 9.04 | 9 | 60,603 |
| August 20, 2026 | 8.96 | 8.93 | 8.93 | 8.96 | 8.84 | 37,345 |
| August 19, 2026 | 8.82 | 8.88 | 8.88 | 8.93 | 8.82 | 45,246 |
| August 18, 2026 | 8.88 | 8.79 | 8.79 | 8.88 | 8.79 | 4,757 |
| August 17, 2026 | 9.04 | 9.11 | 9.11 | 9.11 | 9.04 | 14,595 |
| August 14, 2026 | 9.01 | 8.95 | 8.95 | 9.01 | 8.95 | 15,118 |
| August 13, 2026 | 8.91 | 8.98 | 8.98 | 9 | 8.9 | 45,481 |
| August 12, 2026 | 8.86 | 8.93 | 8.93 | 8.96 | 8.86 | 64,367 |
| August 11, 2026 | 8.77 | 8.82 | 8.82 | 8.84 | 8.77 | 57,427 |
| August 10, 2026 | 8.81 | 8.77 | 8.77 | 8.81 | 8.77 | 14,210 |
| August 07, 2026 | 8.77 | 8.8 | 8.8 | 8.8 | 8.77 | 36,008 |
| August 06, 2026 | 8.73 | 8.79 | 8.79 | 8.79 | 8.71 | 43,153 |
| August 05, 2026 | 8.88 | 8.85 | 8.85 | 8.88 | 8.85 | 0 |
| August 04, 2026 | 8.66 | 8.81 | 8.81 | 8.81 | 8.66 | 201,388 |
| August 03, 2026 | 8.66 | 8.55 | 8.55 | 8.67 | 8.54 | 99,854 |
| July 31, 2026 | 8.68 | 8.56 | 8.56 | 8.72 | 8.56 | 137,088 |
| July 30, 2026 | 8.19 | 8.44 | 8.44 | 8.44 | 8.17 | 42,626 |
| July 29, 2026 | 8.26 | 8.19 | 8.19 | 8.3 | 8.19 | 8,536 |
| July 28, 2026 | 8.33 | 8.38 | 8.38 | 8.38 | 8.26 | 140,922 |
| July 27, 2026 | 8.66 | 8.46 | 8.46 | 8.66 | 8.46 | 345 |
| July 24, 2026 | 8.58 | 8.55 | 8.55 | 8.6 | 8.5 | 48,881 |
| July 23, 2026 | 8.79 | 8.59 | 8.59 | 8.79 | 8.59 | 6,177 |
| July 22, 2026 | 8.64 | 8.74 | 8.74 | 8.74 | 8.63 | 7,166 |
| July 21, 2026 | 8.69 | 8.75 | 8.75 | 8.75 | 8.69 | 11,279 |
| July 20, 2026 | 8.54 | 8.57 | 8.57 | 8.57 | 8.54 | 271 |
| July 17, 2026 | 8.41 | 8.48 | 8.48 | 8.51 | 8.32 | 13,211 |
| July 16, 2026 | 8.66 | 8.68 | 8.68 | 8.68 | 8.65 | 3,906 |
| July 15, 2026 | 8.92 | 8.78 | 8.78 | 8.92 | 8.78 | 56,294 |
| July 14, 2026 | 8.69 | 8.84 | 8.84 | 8.84 | 8.68 | 83,157 |
| July 13, 2026 | 8.78 | 8.78 | 8.78 | 8.8 | 8.74 | 108,046 |
| July 10, 2026 | 8.95 | 9.01 | 9.01 | 9.02 | 8.94 | 15,002 |
| July 09, 2026 | 8.86 | 8.98 | 8.98 | 8.98 | 8.86 | 9,375 |
| July 08, 2026 | 8.82 | 8.76 | 8.76 | 8.86 | 8.65 | 122,324 |
| July 07, 2026 | 8.9 | 8.8 | 8.8 | 8.91 | 8.79 | 26,696 |
| July 06, 2026 | 9.08 | 9.12 | 9.12 | 9.12 | 9.06 | 25,366 |
| July 03, 2026 | 9.09 | 9.12 | 9.12 | 9.12 | 9.06 | 13,863 |
| July 02, 2026 | 8.93 | 8.89 | 8.89 | 9.06 | 8.86 | 63,150 |
| July 01, 2026 | 9.08 | 9.06 | 9.06 | 9.1 | 9 | 93,357 |
| June 30, 2026 | 9.1 | 9.18 | 9.18 | 9.18 | 9.1 | 29,672 |
| June 29, 2026 | 8.92 | 8.99 | 8.99 | 9.06 | 8.92 | 27,549 |
| June 26, 2026 | 8.99 | 9.06 | 9.06 | 9.07 | 8.93 | 139,736 |
| June 25, 2026 | 9.22 | 9.12 | 9.12 | 9.26 | 9.12 | 254,105 |
| June 24, 2026 | 9.04 | 9.07 | 9.07 | 9.08 | 9.04 | 56,619 |
| June 23, 2026 | 9.09 | 9.07 | 9.07 | 9.15 | 9.04 | 85,561 |
| June 22, 2026 | 9.53 | 9.57 | 9.57 | 9.6 | 9.52 | 34,534 |
| June 19, 2026 | 9.45 | 9.43 | 9.43 | 9.45 | 9.41 | 20,017 |