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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	6.35	6.37	6.37	6.37	6.35	2
June 12, 2025	6.44	6.45	6.45	6.45	6.44	3,664
June 11, 2025	6.5	6.55	6.55	6.55	6.5	6,308
June 10, 2025	6.45	6.47	6.47	6.49	6.45	34,473
June 09, 2025	6.45	6.45	6.45	6.45	6.43	27,465
June 06, 2025	6.38	6.38	6.38	6.38	6.38	0
June 05, 2025	6.37	6.4	6.4	6.4	6.37	158
June 04, 2025	6.34	6.34	6.34	6.34	6.34	0
June 03, 2025	6.26	6.27	6.27	6.27	6.26	41
June 02, 2025	6.2	6.22	6.22	6.23	6.2	14,566
May 30, 2025	6.22	6.2	6.2	6.22	6.2	2,904
May 29, 2025	6.27	6.27	6.27	6.27	6.27	0
May 28, 2025	6.26	6.25	6.25	6.27	6.25	7,624
May 27, 2025	6.28	6.27	6.27	6.28	6.27	2,953
May 23, 2025	6.23	6.27	6.27	6.28	6.23	21,002

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