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 $1,982.78 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,362.56, while $1000 invested 1 year ago would be worth $1,164.4. This corresponds to total returns of 98.28%, 36.26%, 16.44%, respectively, with annualized returns of 8.92%, 6.38%, 16.44%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 8.59 | 8.61 | 8.61 | 8.64 | 8.59 | 77,787 |
| October 20, 2026 | 8.52 | 8.58 | 8.58 | 8.58 | 8.48 | 588,196 |
| October 19, 2026 | 8.62 | 8.61 | 8.61 | 8.62 | 8.58 | 72,790 |
| October 16, 2026 | 8.61 | 8.55 | 8.55 | 8.61 | 8.55 | 50,485 |
| October 15, 2026 | 8.53 | 8.61 | 8.61 | 8.61 | 8.52 | 108,352 |
| October 14, 2026 | 8.87 | 8.73 | 8.73 | 8.87 | 8.73 | 17,958 |
| October 13, 2026 | 8.83 | 8.85 | 8.85 | 8.86 | 8.82 | 63,848 |
| October 12, 2026 | 8.99 | 8.92 | 8.92 | 8.99 | 8.92 | 7,162 |
| October 09, 2026 | 8.99 | 8.98 | 8.98 | 9.01 | 8.98 | 44,170 |
| October 08, 2026 | 8.97 | 8.93 | 8.93 | 8.97 | 8.93 | 374,330 |
| October 07, 2026 | 9.14 | 9.07 | 9.07 | 9.15 | 9.07 | 63,097 |
| October 06, 2026 | 9.21 | 9.23 | 9.23 | 9.23 | 9.21 | 2,047 |
| October 05, 2026 | 9.17 | 9.24 | 9.24 | 9.24 | 9.17 | 2,057 |
| October 02, 2026 | 9.05 | 9.09 | 9.09 | 9.14 | 9.04 | 42,991 |
| October 01, 2026 | 9.04 | 8.94 | 8.94 | 9.05 | 8.94 | 7,738 |
| September 30, 2026 | 9.03 | 9 | 9 | 9.05 | 9 | 37,164 |
| September 29, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.02 | 25,161 |
| September 28, 2026 | 9.05 | 8.98 | 8.98 | 9.07 | 8.98 | 114,151 |
| September 25, 2026 | 9.11 | 9.12 | 9.12 | 9.14 | 9.1 | 23,773 |
| September 24, 2026 | 9.2 | 9.03 | 9.03 | 9.2 | 9.03 | 30,946 |
| September 23, 2026 | 9.28 | 9.15 | 9.15 | 9.28 | 9.15 | 83,544 |
| September 22, 2026 | 9.24 | 9.23 | 9.23 | 9.27 | 9.15 | 16,190 |
| September 21, 2026 | 9.19 | 9.21 | 9.21 | 9.21 | 9.07 | 34,203 |
| September 18, 2026 | 9.02 | 8.98 | 8.98 | 9.02 | 8.98 | 12,740 |
| September 17, 2026 | 8.93 | 9.01 | 9.01 | 9.01 | 8.93 | 21,766 |
| September 16, 2026 | 8.92 | 8.93 | 8.93 | 8.93 | 8.92 | 9,597 |
| September 15, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 1,298 |
| 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 |