iShares IV PLC - iShares MSCI EM IMI Screened UCITS ETF AccumUnhedged USD (SEGM.L) LSE

6.39

+0.056(+0.88%)

Updated at December 05 08:28AM

Currency In GBP

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20256.356.346.346.356.3261,657
December 03, 20256.376.336.336.386.332,530
December 02, 20256.396.396.396.426.391,132
December 01, 20256.386.416.416.416.3715,965
November 28, 20256.386.46.46.46.36199,276
November 27, 20256.386.366.366.386.3632,543
November 26, 20256.386.386.386.396.363,955
November 25, 20256.396.326.326.396.29530,706
November 24, 20256.36.366.366.366.31,809
November 21, 20256.266.276.276.296.25258,914
November 20, 20256.466.416.416.466.446,276
November 19, 20256.336.386.386.416.3384,042
November 18, 20256.346.366.366.366.336,157
November 17, 20256.466.436.436.466.4117,009
November 14, 20256.436.56.56.56.3858,845
November 13, 20256.566.496.496.596.4923,844
November 12, 20256.546.536.536.586.533,447
November 11, 20256.516.516.516.526.51,639
November 10, 20256.56.486.486.516.481,027
November 07, 20256.426.346.346.466.341,608
November 06, 20256.526.456.456.546.454,848
November 05, 20256.486.536.536.536.481,187
November 04, 20256.56.536.536.536.486,436
November 03, 20256.556.546.546.576.549,935
October 31, 20256.546.56.56.556.52,701
October 30, 20256.566.546.546.566.525,993
October 29, 20256.476.586.586.66.4712,022
October 28, 20256.426.496.496.496.4218,431
October 27, 20256.476.476.476.496.4624,880
October 24, 20256.396.436.436.476.3942,595
October 23, 20256.356.366.366.366.3133,286
October 22, 20256.336.296.296.346.291,505
October 21, 20256.346.36.36.346.2956,349
October 20, 20256.266.346.346.346.2668,989
October 17, 20256.196.246.246.266.14645
October 16, 20256.276.286.286.286.2476,490
October 15, 20256.336.246.246.336.2421,194
October 14, 20256.156.186.186.186.069,259
October 13, 20256.26.236.236.236.17453
October 10, 20256.296.126.126.36.12817
October 09, 20256.326.296.296.326.2813,777
October 08, 20256.246.296.296.296.243,226
October 07, 20256.286.266.266.316.2619,735
October 06, 20256.256.266.266.266.2439,613
October 03, 20256.266.246.246.266.24134,254
October 02, 20256.246.246.246.256.2218,959
October 01, 20256.156.186.186.186.143,820
September 30, 20256.156.146.146.246.148,477
September 29, 20256.146.146.146.166.121,969
September 26, 20256.16.086.086.16.073,493
September 25, 20256.16.156.156.26.194,640
September 24, 20256.136.156.156.166.13101,392
September 23, 20256.126.146.146.156.114,347
September 22, 20256.126.116.116.136.0543,991
September 19, 20256.096.116.116.126.099,991
September 18, 20256.086.096.096.096.0511,093
September 17, 20256.076.076.076.086.066,340
September 16, 20256.046.026.026.046.0121,654
September 15, 202566.026.026.0363,739
September 12, 20256666.02642,659
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved