iShares V PLC - iShares EM Dividend UCITS ETF USD (Dist) (SEDY.L) LSE

1,245.84

+9.09(+0.73%)

Updated at September 08 08:15AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251,243.51,236.751,236.751,243.51,23630,767
September 04, 20251,234.51,231.51,231.51,234.51,22534,065
September 03, 20251,233.491,231.51,231.51,238.51,231.538,381
September 02, 20251,230.51,2331,2331,2351,226.588,808
September 01, 20251,2301,2221,2221,233.51,22212,946
August 29, 20251,2341,231.51,231.51,236.51,23020,137
August 28, 20251,2381,236.51,236.51,2401,231.564,232
August 27, 20251,235.51,227.751,227.751,238.51,22622,753
August 26, 20251,242.51,238.51,238.51,246.51,237.9770,707
August 22, 20251,2301,238.251,238.251,241.51,217102,862
August 21, 20251,226.51,230.751,230.751,2321,22241,704
August 20, 20251,2151,2231,2231,224.51,21343,274
August 19, 20251,225.51,217.51,217.51,225.51,21718,532
August 18, 20251,223.51,222.751,222.751,2291,21741,405
August 15, 20251,223.51,2191,2191,224.51,218.520,427
August 14, 20251,2311,220.51,220.51,2311,218.518,544
August 13, 20251,241.41,237.751,237.751,241.51,2337,030
August 12, 20251,228.51,2391,2391,2391,224130,458
August 11, 20251,2271,225.51,225.51,2291,21911,025
August 08, 20251,2261,227.51,227.51,2291,2246,089
August 07, 20251,229.51,2241,2241,2341,222.519,454
August 06, 20251,2231,223.251,223.251,232.51,21876,285
August 05, 20251,220.51,218.51,218.51,228.51,209.518,977
August 04, 20251,2131,2141,2141,216.51,21011,554
August 01, 20251,2101,204.51,204.51,221.51,20455,665
July 31, 20251,219.51,212.51,212.51,2241,21130,235
July 30, 20251,2171,220.751,220.751,223.951,21747,732
July 29, 20251,218.51,2201,2201,2351,21639,960
July 28, 20251,227.51,217.251,217.251,227.51,192.597,920
July 25, 20251,2241,2251,2251,226.51,221.522,019
July 24, 20251,2301,2261,2261,2321,216.522,587
July 23, 20251,221.51,220.251,220.251,222.51,21143,615
July 22, 20251,216.51,217.751,217.751,2201,21228,836
July 21, 20251,2101,2131,2131,218.51,20729,576
July 18, 20251,210.51,208.751,208.751,2141,20732,790
July 17, 20251,207.961,205.51,205.51,207.961,2005,952
July 16, 20251,203.161,1991,1991,2071,19937,171
July 15, 20251,207.51,2041,2041,2201,203.523,456
July 14, 20251,2051,207.751,207.751,209.51,20418,030
July 11, 20251,197.311,200.51,200.51,2041,19416,060
July 10, 20251,1841,195.751,195.751,196.51,179.541,772
July 09, 20251,190.51,1861,1861,194.51,18521,565
July 08, 20251,1901,1921,1921,201.51,17619,370
July 07, 20251,1961,193.51,193.51,197.51,189.55,991
July 04, 20251,1961,197.51,197.51,202.51,183.511,123
July 03, 20251,207.51,199.751,199.751,2081,18322,787
July 02, 20251,177.51,192.751,192.751,2021,17161,008
July 01, 20251,169.41,169.51,169.51,172.851,16681,880
June 30, 20251,165.021,1681,1681,1711,160.5104,067
June 27, 20251,1691,165.51,165.51,170.51,16027,449
June 26, 20251,1591,164.751,164.751,1661,155.510,044
June 25, 20251,1711,158.51,158.51,1711,157.213,060
June 24, 20251,1721,166.51,166.51,175.51,160.584,570
June 23, 20251,163.51,158.251,158.251,178.51,157.510,357
June 20, 20251,167.51,159.751,159.751,1711,1597,406
June 19, 20251,166.51,157.751,157.751,170.51,157.14,046
June 18, 20251,177.261,173.251,173.251,1801,173.2512,312
June 17, 20251,1751,175.51,175.51,1981,170.515,822
June 16, 20251,1711,175.51,175.51,180.51,16034,256
June 13, 20251,163.51,164.251,164.251,173.51,160.526,227
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved