iShares MSCI EM IMI Screened UCITS ETF (SEGM.L) LSE

8.23

+0.0905(+1.11%)

Updated at June 02 04:28PM

Currency In GBP

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 £1,666.19 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,529.93, while £1000 invested 1 year ago would be worth £1,573.8. This corresponds to total returns of 66.62%, 52.99%, 57.38%, respectively, with annualized returns of 6.93%, 8.87%, 57.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SEGM.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 24, 2026	6.64	6.63	6.63	6.65	6.56	39,126
March 23, 2026	6.49	6.62	6.62	6.76	6.42	116,617
March 20, 2026	6.72	6.61	6.61	6.73	6.61	63,346
March 19, 2026	6.79	6.7	6.7	6.79	6.64	82,532
March 18, 2026	6.98	6.84	6.84	6.98	6.83	129,032
March 17, 2026	6.87	6.89	6.89	6.92	6.84	20,388
March 16, 2026	6.79	6.84	6.84	6.87	6.77	1.02M
March 13, 2026	6.73	6.72	6.72	6.83	6.68	19,458
March 12, 2026	6.83	6.7	6.7	6.85	6.67	33,220
March 11, 2026	6.86	6.84	6.84	6.89	6.8	443,052
March 10, 2026	6.85	6.89	6.89	6.91	6.77	152,198
March 09, 2026	6.6	6.71	6.71	6.73	6.57	263,117
March 06, 2026	6.97	6.71	6.71	6.97	6.6	51,336
March 05, 2026	6.95	6.79	6.79	6.97	6.78	30,719
March 04, 2026	6.74	6.93	6.93	6.95	6.74	32,452