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 £1,715.18 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,583.74, while £1000 invested 1 year ago would be worth £1,569.07. This corresponds to total returns of 71.52%, 58.37%, 56.91%, respectively, with annualized returns of 7.28%, 9.63%, 56.91%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 7.91 | 8 | 8 | 8.02 | 7.87 | 141,668 |
| May 27, 2026 | 7.96 | 7.97 | 7.97 | 8.08 | 7.95 | 112,835 |
| May 26, 2026 | 7.87 | 7.95 | 7.95 | 7.97 | 7.76 | 263,644 |
| May 22, 2026 | 7.74 | 7.72 | 7.72 | 7.74 | 7.68 | 75,393 |
| May 21, 2026 | 7.63 | 7.63 | 7.63 | 7.68 | 7.6 | 37,380 |
| May 20, 2026 | 7.5 | 7.6 | 7.6 | 7.63 | 7.46 | 59,508 |
| May 19, 2026 | 7.54 | 7.47 | 7.47 | 7.55 | 7.41 | 670,938 |
| May 18, 2026 | 7.62 | 7.57 | 7.57 | 7.69 | 7.54 | 315,275 |
| May 15, 2026 | 7.69 | 7.67 | 7.67 | 7.72 | 7.59 | 38,027 |
| May 14, 2026 | 7.74 | 7.82 | 7.82 | 7.83 | 7.74 | 58,486 |
| May 13, 2026 | 7.74 | 7.76 | 7.76 | 7.77 | 7.67 | 42,482 |
| May 12, 2026 | 7.68 | 7.55 | 7.55 | 7.72 | 7.54 | 121,727 |
| May 11, 2026 | 7.78 | 7.8 | 7.8 | 7.84 | 7.74 | 33,441 |
| May 08, 2026 | 7.71 | 7.77 | 7.77 | 7.79 | 7.68 | 29,109 |
| May 07, 2026 | 7.77 | 7.73 | 7.73 | 7.81 | 7.7 | 46,815 |
| May 06, 2026 | 7.61 | 7.73 | 7.73 | 7.76 | 7.61 | 43,162 |
| May 05, 2026 | 7.44 | 7.55 | 7.55 | 7.55 | 7.42 | 52,439 |
| May 01, 2026 | 7.35 | 7.38 | 7.38 | 7.44 | 7.3 | 29,826 |
| April 30, 2026 | 7.27 | 7.3 | 7.3 | 7.34 | 7.25 | 22,658 |
| April 29, 2026 | 7.36 | 7.29 | 7.29 | 7.36 | 7.29 | 116,709 |
| April 28, 2026 | 7.33 | 7.27 | 7.27 | 7.35 | 7.26 | 20,420 |
| April 27, 2026 | 7.38 | 7.35 | 7.35 | 7.39 | 7.34 | 60,014 |
| April 24, 2026 | 7.31 | 7.35 | 7.35 | 7.37 | 7.29 | 38,126 |
| April 23, 2026 | 7.27 | 7.3 | 7.3 | 7.31 | 7.22 | 60,548 |
| April 22, 2026 | 7.32 | 7.33 | 7.33 | 7.35 | 7.28 | 29,423 |
| April 21, 2026 | 7.35 | 7.27 | 7.27 | 7.36 | 7.26 | 29,008 |
| April 20, 2026 | 7.29 | 7.3 | 7.3 | 7.32 | 7.25 | 55,581 |
| April 17, 2026 | 7.21 | 7.38 | 7.38 | 7.41 | 7.2 | 34,706 |
| April 16, 2026 | 7.25 | 7.23 | 7.23 | 7.25 | 7.19 | 41,591 |
| April 15, 2026 | 7.16 | 7.17 | 7.17 | 7.18 | 7.13 | 96,698 |
| April 14, 2026 | 7.1 | 7.14 | 7.14 | 7.14 | 7.08 | 36,070 |
| April 13, 2026 | 6.99 | 7.01 | 7.01 | 7.03 | 6.97 | 66,055 |
| April 10, 2026 | 7.02 | 7.04 | 7.04 | 7.07 | 7.02 | 92,563 |
| April 09, 2026 | 6.97 | 6.99 | 6.99 | 6.99 | 6.93 | 129,988 |
| April 08, 2026 | 7.01 | 7 | 7 | 7.09 | 6.96 | 85,731 |
| April 07, 2026 | 6.72 | 6.67 | 6.67 | 6.91 | 6.64 | 137,697 |
| April 02, 2026 | 6.61 | 6.67 | 6.67 | 6.74 | 6.57 | 204,102 |
| April 01, 2026 | 6.72 | 6.76 | 6.76 | 6.81 | 6.69 | 204,123 |
| March 31, 2026 | 6.5 | 6.55 | 6.55 | 6.57 | 6.44 | 456,841 |
| March 30, 2026 | 6.56 | 6.54 | 6.54 | 6.59 | 6.5 | 34,070 |
| March 27, 2026 | 6.6 | 6.52 | 6.52 | 6.6 | 6.49 | 102,464 |
| March 26, 2026 | 6.65 | 6.57 | 6.57 | 6.66 | 6.57 | 49,977 |
| March 25, 2026 | 6.73 | 6.74 | 6.74 | 6.76 | 6.69 | 76,083 |
AD
