iShares MSCI EM IMI Screened UCITS ETF (SEDM.L) LSE
9.54
+0.1285(+1.37%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
SEDM.L Historical Return
If you invested $1000 in iShares MSCI EM IMI ESG Screened UCITS ETF (SEDM.L) since IPO date, it would be worth $2,249.41 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,465.05, while $1000 invested 1 year ago would be worth $1,553.34. This corresponds to total returns of 124.94%, 46.51%, 55.33%, respectively, with annualized returns of 11.21%, 7.93%, 55.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SEDM.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 9.44 | 9.54 | 9.54 | 9.54 | 9.44 | 32,676 |
| June 01, 2026 | 9.44 | 9.41 | 9.41 | 9.52 | 9.41 | 90,919 |
| May 29, 2026 | 9.28 | 9.27 | 9.27 | 9.29 | 9.25 | 78,839 |
| May 28, 2026 | 9.12 | 9.25 | 9.25 | 9.25 | 9.09 | 51,735 |
| May 27, 2026 | 9.28 | 9.19 | 9.19 | 9.32 | 9.19 | 153,773 |
| May 26, 2026 | 9.12 | 9.18 | 9.18 | 9.2 | 9.1 | 58,694 |
| May 22, 2026 | 8.93 | 8.91 | 8.91 | 8.93 | 8.87 | 157,747 |
| May 21, 2026 | 8.83 | 8.79 | 8.79 | 8.83 | 8.77 | 8,836 |
| May 20, 2026 | 8.62 | 8.77 | 8.77 | 8.77 | 8.62 | 331,559 |
| May 19, 2026 | 8.66 | 8.6 | 8.6 | 8.68 | 8.54 | 627,605 |
| May 18, 2026 | 8.76 | 8.72 | 8.72 | 8.84 | 8.71 | 304,893 |
| May 14, 2026 | 8.99 | 9.06 | 9.06 | 9.06 | 8.99 | 37,155 |
| May 13, 2026 | 8.98 | 9.01 | 9.01 | 9.02 | 8.96 | 50,823 |
| May 12, 2026 | 8.91 | 8.76 | 8.76 | 8.91 | 8.76 | 4,621 |
| May 11, 2026 | 9.07 | 9.14 | 9.14 | 9.14 | 9.07 | 6 |
| May 08, 2026 | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 3,433 |
| May 07, 2026 | 9.11 | 9.04 | 9.04 | 9.11 | 9.03 | 26,826 |
| May 06, 2026 | 8.91 | 9.03 | 9.03 | 9.08 | 8.91 | 133,123 |
| May 05, 2026 | 8.68 | 8.79 | 8.79 | 8.79 | 8.64 | 15,044 |
| May 01, 2026 | 8.59 | 8.64 | 8.64 | 8.64 | 8.58 | 314 |
| April 30, 2026 | 8.45 | 8.52 | 8.52 | 8.52 | 8.45 | 33,960 |
| April 29, 2026 | 8.52 | 8.45 | 8.45 | 8.53 | 8.45 | 145,145 |
| April 28, 2026 | 8.52 | 8.44 | 8.44 | 8.52 | 8.44 | 15,452 |
| April 27, 2026 | 8.58 | 8.56 | 8.56 | 8.58 | 8.55 | 19,858 |
| April 24, 2026 | 8.48 | 8.53 | 8.53 | 8.53 | 8.47 | 3,188 |
| April 23, 2026 | 8.42 | 8.47 | 8.47 | 8.47 | 8.39 | 238 |
| April 22, 2026 | 8.49 | 8.51 | 8.51 | 8.51 | 8.49 | 1,008 |
| April 21, 2026 | 8.57 | 8.43 | 8.43 | 8.57 | 8.43 | 10,270 |
| April 20, 2026 | 8.55 | 8.48 | 8.48 | 8.55 | 8.45 | 25,248 |
| April 17, 2026 | 8.39 | 8.59 | 8.59 | 8.59 | 8.39 | 3,205 |
| April 16, 2026 | 8.4 | 8.4 | 8.4 | 8.4 | 8.37 | 568 |
| April 15, 2026 | 8.32 | 8.36 | 8.36 | 8.36 | 8.32 | 75,563 |
| April 14, 2026 | 8.25 | 8.32 | 8.32 | 8.32 | 8.25 | 2,122 |
| April 13, 2026 | 8.08 | 8.11 | 8.11 | 8.11 | 8.06 | 2,785 |
| April 10, 2026 | 8.1 | 8.15 | 8.15 | 8.18 | 8.1 | 11,123 |
| April 09, 2026 | 8.03 | 8.06 | 8.06 | 8.06 | 7.99 | 8,173 |
| April 08, 2026 | 8.1 | 8.08 | 8.08 | 8.12 | 8.07 | 20,438 |
| April 07, 2026 | 7.75 | 7.59 | 7.59 | 7.75 | 7.58 | 23,658 |
| April 02, 2026 | -1 | -1 | 7.59 | -1 | -1 | 0 |
| April 01, 2026 | 7.73 | 7.73 | 7.73 | 7.74 | 7.66 | 239,961 |
| March 31, 2026 | 7.32 | 7.43 | 7.43 | 7.45 | 7.32 | 92,333 |
| March 30, 2026 | 7.42 | 7.44 | 7.44 | 7.44 | 7.42 | 28,160 |
| March 27, 2026 | 7.52 | 7.45 | 7.45 | 7.52 | 7.44 | 69,058 |
| March 26, 2026 | 7.57 | 7.53 | 7.53 | 7.6 | 7.53 | 7,378 |
| March 25, 2026 | 7.75 | 7.75 | 7.75 | 7.78 | 7.72 | 76,454 |
| March 24, 2026 | 7.66 | 7.63 | 7.63 | 7.66 | 7.56 | 1,972 |
| March 23, 2026 | 7.37 | 7.62 | 7.62 | 7.69 | 7.35 | 18,750 |
| March 20, 2026 | 7.75 | 7.57 | 7.57 | 7.75 | 7.57 | 46,486 |
| March 19, 2026 | 7.71 | 7.69 | 7.69 | 7.71 | 7.64 | 88,668 |
| March 18, 2026 | 7.86 | 7.84 | 7.84 | 7.87 | 7.83 | 9,387 |
| March 17, 2026 | 7.93 | 7.9 | 7.9 | 7.93 | 7.84 | 5,864 |
| March 16, 2026 | 7.7 | 7.8 | 7.8 | 7.85 | 7.7 | 33,233 |
| March 13, 2026 | 7.66 | 7.65 | 7.65 | 7.75 | 7.65 | 139,462 |
| March 12, 2026 | 7.85 | 7.69 | 7.69 | 7.87 | 7.68 | 36,244 |
| March 11, 2026 | 7.98 | 7.85 | 7.86 | 7.98 | 7.85 | 125,154 |
| March 10, 2026 | 7.92 | 7.96 | 7.96 | 7.96 | 7.86 | 98,820 |
| March 09, 2026 | 7.56 | 7.71 | 7.71 | 7.71 | 7.56 | 6.57M |
| March 06, 2026 | 7.87 | 7.72 | 7.72 | 7.87 | 7.72 | 28,957 |
| March 05, 2026 | 7.9 | 7.76 | 7.76 | 7.95 | 7.76 | 21,748 |
| March 04, 2026 | 7.84 | 7.95 | 7.95 | 7.99 | 7.84 | 6,471 |
