iShares MSCI EM IMI Screened UCITS ETF (SEGM.L) LSE
Currency In GBP
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SEGM.L Historical Return
If you invested £1000 in iShares IV PLC - iShares MSCI EM IMI Screened UCITS ETF AccumUnhedged USD (SEGM.L) since IPO date, it would be worth £1,567.51 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,539.46, while £1000 invested 1 year ago would be worth £1,323.68. This corresponds to total returns of 56.75%, 53.95%, 32.37%, respectively, with annualized returns of 5.9%, 9.01%, 32.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SEGM.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 7.76 | 7.74 | 7.74 | 7.8 | 7.72 | 147,448 |
| August 20, 2026 | 7.73 | 7.68 | 7.68 | 7.73 | 7.6 | 91,684 |
| August 19, 2026 | 7.6 | 7.66 | 7.66 | 7.71 | 7.6 | 138,690 |
| August 18, 2026 | 7.75 | 7.61 | 7.61 | 7.76 | 7.6 | 19,378 |
| August 17, 2026 | 7.83 | 7.88 | 7.88 | 7.89 | 7.8 | 23,978 |
| August 14, 2026 | 7.76 | 7.74 | 7.74 | 7.81 | 7.74 | 62,277 |
| August 13, 2026 | 7.77 | 7.81 | 7.81 | 7.82 | 7.72 | 118,516 |
| August 12, 2026 | 7.68 | 7.76 | 7.76 | 7.79 | 7.68 | 122,755 |
| August 11, 2026 | 7.61 | 7.66 | 7.66 | 7.7 | 7.61 | 35,800 |
| August 10, 2026 | 7.67 | 7.61 | 7.61 | 7.68 | 7.57 | 41,343 |
| August 07, 2026 | 7.62 | 7.65 | 7.65 | 7.74 | 7.59 | 15,101 |
| August 06, 2026 | 7.61 | 7.67 | 7.67 | 7.69 | 7.56 | 39,212 |
| August 05, 2026 | 7.74 | 7.71 | 7.71 | 7.75 | 7.66 | 22,312 |
| August 04, 2026 | 7.56 | 7.68 | 7.68 | 7.69 | 7.52 | 78,425 |
| August 03, 2026 | 7.45 | 7.47 | 7.47 | 7.56 | 7.4 | 61,887 |
| July 31, 2026 | 7.53 | 7.45 | 7.45 | 7.63 | 7.44 | 75,019 |
| July 30, 2026 | 7.18 | 7.36 | 7.36 | 7.39 | 7.15 | 21,698 |
| July 29, 2026 | 7.29 | 7.23 | 7.23 | 7.32 | 7.2 | 53,282 |
| July 28, 2026 | 7.35 | 7.39 | 7.39 | 7.4 | 7.29 | 165,405 |
| July 27, 2026 | 7.61 | 7.46 | 7.46 | 7.63 | 7.43 | 18,271 |
| July 23, 2026 | 7.68 | 7.57 | 7.57 | 7.73 | 7.57 | 46,484 |
| July 22, 2026 | 7.58 | 7.66 | 7.66 | 7.67 | 7.54 | 42,993 |
| July 21, 2026 | 7.61 | 7.68 | 7.68 | 7.69 | 7.58 | 12,720 |
| July 20, 2026 | 7.41 | 7.49 | 7.49 | 7.57 | 7.37 | 20,003 |
| July 17, 2026 | 7.38 | 7.39 | 7.39 | 7.42 | 7.25 | 23,493 |
| July 16, 2026 | 7.58 | 7.55 | 7.55 | 7.64 | 7.48 | 15,025 |
| July 15, 2026 | 7.78 | 7.64 | 7.64 | 7.81 | 7.6 | 99,562 |
| July 14, 2026 | 7.64 | 7.74 | 7.74 | 7.75 | 7.61 | 62,820 |
| July 13, 2026 | 7.66 | 7.7 | 7.7 | 7.72 | 7.64 | 47,116 |
| July 10, 2026 | 7.83 | 7.88 | 7.88 | 7.89 | 7.78 | 48,342 |
| July 09, 2026 | 7.73 | 7.87 | 7.87 | 7.88 | 7.73 | 17,507 |
| July 08, 2026 | 7.74 | 7.68 | 7.68 | 7.78 | 7.6 | 50,847 |
| July 07, 2026 | 7.74 | 7.71 | 7.71 | 7.88 | 7.7 | 13,104 |
| July 06, 2026 | 7.97 | 8 | 8 | 8.01 | 7.94 | 29,405 |
| July 03, 2026 | 7.96 | 8.01 | 8.01 | 8.02 | 7.96 | 10,212 |
| July 02, 2026 | 7.85 | 7.8 | 7.8 | 7.95 | 7.78 | 40,854 |
| July 01, 2026 | 8.04 | 7.99 | 7.99 | 8.09 | 7.95 | 31,059 |
| June 30, 2026 | 8.07 | 8.12 | 8.12 | 8.15 | 8.04 | 20,859 |
| June 29, 2026 | 8.02 | 7.96 | 7.96 | 8.05 | 7.89 | 46,018 |
| June 26, 2026 | 7.99 | 8.04 | 8.04 | 8.05 | 7.9 | 179,035 |
| June 25, 2026 | 8.17 | 8.1 | 8.1 | 8.26 | 8.05 | 83,333 |
| June 24, 2026 | 8.12 | 8.09 | 8.09 | 8.13 | 8.02 | 51,765 |
| June 23, 2026 | 8.05 | 8.06 | 8.06 | 8.15 | 8 | 64,916 |
| June 22, 2026 | 8.46 | 8.47 | 8.47 | 8.53 | 8.44 | 38,373 |
| June 19, 2026 | 8.38 | 8.35 | 8.35 | 8.4 | 8.33 | 20,724 |
| June 18, 2026 | 8.3 | 8.43 | 8.43 | 8.45 | 8.3 | 38,867 |
| June 17, 2026 | 8.22 | 8.24 | 8.24 | 8.24 | 8.16 | 65,332 |
| June 16, 2026 | 8.21 | 8.12 | 8.12 | 8.23 | 8.12 | 169,033 |
| June 15, 2026 | 8.1 | 8.2 | 8.2 | 8.22 | 8.1 | 93,953 |
| June 12, 2026 | 7.83 | 7.98 | 7.98 | 7.99 | 7.82 | 80,789 |
| June 11, 2026 | 7.67 | 7.73 | 7.73 | 7.77 | 7.6 | 78,319 |
| June 10, 2026 | 7.73 | 7.66 | 7.66 | 7.77 | 7.57 | 85,681 |
| June 09, 2026 | 7.93 | 7.68 | 7.68 | 7.93 | 7.68 | 134,087 |
| June 08, 2026 | 7.68 | 7.77 | 7.77 | 7.8 | 7.6 | 138,100 |
| June 05, 2026 | 7.91 | 7.76 | 7.76 | 7.93 | 7.76 | 130,933 |
| June 04, 2026 | 8.09 | 8.06 | 8.06 | 8.1 | 7.97 | 115,585 |
| June 03, 2026 | 8.2 | 8.18 | 8.18 | 8.24 | 8.14 | 64,389 |
| June 02, 2026 | 8.16 | 8.24 | 8.24 | 8.24 | 8.15 | 28,810 |
| June 01, 2026 | 8.08 | 8.14 | 8.14 | 8.21 | 8.07 | 164,271 |
| May 29, 2026 | 8.04 | 8 | 8 | 8.08 | 7.99 | 89,763 |
AD
