iShares MSCI EM IMI ESG Screened UCITS ETF - SEDM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	6.9	6.91	6.91	6.91	6.9	4,932
September 05, 2025	6.83	6.84	6.84	6.84	6.83	4,895
September 04, 2025	6.76	6.75	6.75	6.76	6.75	44,215
September 03, 2025	6.76	6.8	6.8	6.8	6.76	54,196
September 02, 2025	6.74	6.74	6.74	6.74	6.74	7,381
September 01, 2025	6.79	6.78	6.78	6.79	6.78	14,762
August 29, 2025	6.75	6.77	6.77	6.77	6.75	2
August 28, 2025	6.79	6.8	6.8	6.8	6.79	50
August 27, 2025	6.77	6.77	6.77	6.77	6.77	0
August 26, 2025	6.83	6.84	6.84	6.86	6.83	141,373
August 22, 2025	6.77	6.88	6.88	6.88	6.77	541
August 21, 2025	6.76	6.76	6.76	6.76	6.76	0
August 20, 2025	6.74	6.74	6.74	6.74	6.74	0
August 19, 2025	6.81	6.78	6.78	6.81	6.78	20,594
August 18, 2025	6.81	6.81	6.81	6.81	6.81	222
August 15, 2025	6.79	6.78	6.78	6.79	6.78	24,306
August 14, 2025	6.8	6.76	6.76	6.8	6.76	20,339
August 13, 2025	6.82	6.85	6.85	6.85	6.82	41,328
August 12, 2025	6.71	6.76	6.76	6.76	6.71	10,249
August 11, 2025	6.7	6.7	6.7	6.7	6.7	0
August 08, 2025	6.7	6.71	6.71	6.71	6.7	18,791
August 07, 2025	6.73	6.72	6.72	6.74	6.72	27,284
August 06, 2025	6.66	6.66	6.66	6.66	6.66	24,684
August 05, 2025	6.66	6.66	6.66	6.66	6.66	0
August 04, 2025	6.62	6.62	6.62	6.62	6.62	0
August 01, 2025	6.55	6.55	6.55	6.59	6.55	65,261
July 31, 2025	6.67	6.64	6.64	6.67	6.64	7,916
July 30, 2025	6.67	6.67	6.67	6.67	6.67	0
July 29, 2025	6.7	6.7	6.7	6.7	6.7	0
July 28, 2025	6.72	6.7	6.7	6.72	6.7	6,052
July 25, 2025	6.72	6.73	6.73	6.73	6.72	17,432
July 24, 2025	6.79	6.78	6.78	6.79	6.78	600
July 23, 2025	6.77	6.78	6.78	6.79	6.77	26,528
July 22, 2025	6.72	6.72	6.72	6.72	6.72	0
July 21, 2025	6.72	6.77	6.77	6.77	6.72	7,827
July 18, 2025	6.73	6.73	6.73	6.73	6.73	6,395
July 17, 2025	6.68	6.71	6.71	6.71	6.67	74,800
July 16, 2025	6.62	6.64	6.64	6.64	6.62	12,053
July 15, 2025	6.67	6.64	6.64	6.67	6.64	14,246
July 14, 2025	6.59	6.59	6.59	6.59	6.59	0
July 11, 2025	6.61	6.59	6.59	6.61	6.59	5,468
July 10, 2025	6.61	6.59	6.59	6.61	6.59	21,842
July 09, 2025	6.59	6.57	6.57	6.6	6.57	6,580
July 08, 2025	6.6	6.59	6.59	6.6	6.59	3,030
July 07, 2025	6.57	6.59	6.59	6.6	6.57	2,108
July 04, 2025	6.59	6.59	6.59	6.59	6.59	0
July 03, 2025	6.65	6.65	6.65	6.65	6.65	0
July 02, 2025	6.59	6.59	6.59	6.59	6.59	0
July 01, 2025	6.59	6.58	6.58	6.6	6.58	34,401
June 30, 2025	6.53	6.55	6.55	6.55	6.53	2,823
June 27, 2025	6.55	6.56	6.56	6.56	6.55	13,132
June 26, 2025	6.57	6.57	6.57	6.57	6.57	172,596
June 25, 2025	6.54	6.53	6.53	6.54	6.52	8,248
June 24, 2025	6.47	6.51	6.51	6.51	6.46	58,737
June 23, 2025	6.31	6.33	6.33	6.33	6.31	2,922
June 20, 2025	6.35	6.31	6.31	6.36	6.31	13,669
June 19, 2025	6.25	6.25	6.25	6.25	6.25	0
June 18, 2025	6.36	6.36	6.36	6.36	6.36	1,233
June 17, 2025	6.38	6.38	6.38	6.38	6.38	0
June 16, 2025	6.41	6.45	6.45	6.45	6.41	1,879

iShares MSCI EM IMI ESG Screened UCITS ETF (SEDM.L) LSE