iShares MSCI EM IMI Screened UCITS ETF (SEGM.L) LSE
6.72
+0.021(+0.31%)
Currency In GBP
- General
- Statistics
- Historical Data
- Profile
- Financials
6.72
+0.021(+0.31%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 03, 2026 | 7.07 | 6.86 | 6.86 | 7.08 | 6.74 | 96,961 |
| March 02, 2026 | 7.25 | 7.2 | 7.2 | 7.25 | 7.15 | 53,727 |
| February 27, 2026 | 7.34 | 7.33 | 7.33 | 7.38 | 7.28 | 32,103 |
| February 26, 2026 | 7.38 | 7.32 | 7.32 | 7.43 | 7.26 | 28,691 |
| February 25, 2026 | 7.36 | 7.37 | 7.37 | 7.4 | 7.35 | 41,980 |
| February 24, 2026 | 7.27 | 7.32 | 7.32 | 7.33 | 7.25 | 18,237 |
| February 23, 2026 | 7.23 | 7.22 | 7.22 | 7.27 | 7.2 | 74,523 |
| February 20, 2026 | 7.18 | 7.24 | 0 | 7.27 | 7.14 | 29,917 |
| February 19, 2026 | 7.18 | 7.16 | 0 | 7.19 | 7.12 | 97,056 |
| February 18, 2026 | 7.11 | 7.17 | 0 | 7.18 | 7.1 | 36,818 |
| February 17, 2026 | 7.1 | 7.09 | 0 | 7.12 | 7.03 | 38,323 |
| February 16, 2026 | 7.14 | 7.06 | 0 | 7.16 | 7.04 | 36,263 |
| February 13, 2026 | 7.06 | 7.05 | 0 | 7.07 | 6.98 | 18,845 |
| February 12, 2026 | 7.13 | 7.05 | 0 | 7.16 | 7.05 | 44,645 |
| February 11, 2026 | 7.04 | 7.07 | 0 | 7.1 | 7.01 | 19,341 |
| February 10, 2026 | 7 | 7 | 0 | 7.02 | 6.97 | 35,639 |
| February 09, 2026 | 6.97 | 6.99 | 0 | 7.01 | 6.92 | 30,761 |
| February 06, 2026 | 6.8 | 6.92 | 0 | 6.93 | 6.8 | 24,140 |
| February 05, 2026 | 6.85 | 6.85 | 0 | 6.92 | 6.69 | 34,109 |
| February 04, 2026 | 6.92 | 6.84 | 0 | 6.94 | 6.83 | 22,112 |
| February 03, 2026 | 6.9 | 6.88 | 0 | 6.93 | 6.87 | 31,285 |
| February 02, 2026 | 6.72 | 6.83 | 0 | 6.84 | 6.68 | 60,839 |
| January 30, 2026 | 6.81 | 6.84 | 0 | 6.89 | 6.81 | 25,120 |
| January 29, 2026 | 6.93 | 6.85 | 0 | 6.95 | 6.81 | 26,159 |
| January 28, 2026 | 6.94 | 6.9 | 0 | 6.97 | 6.9 | 49,072 |
| January 27, 2026 | 6.87 | 6.88 | 0 | 6.89 | 6.85 | 29,751 |
| January 26, 2026 | 6.79 | 6.8 | 0 | 6.82 | 6.76 | 57,967 |
| January 23, 2026 | 6.84 | 6.8 | 0 | 6.85 | 6.78 | 102,065 |
| January 22, 2026 | 6.82 | 6.86 | 0 | 6.89 | 6.79 | 63,706 |
| January 21, 2026 | 6.76 | 6.82 | 0 | 6.83 | 6.75 | 45,938 |
| January 20, 2026 | 6.74 | 6.74 | 0 | 6.75 | 6.67 | 57,179 |
| January 19, 2026 | 6.78 | 6.79 | 0 | 6.83 | 6.77 | 441,236 |
| January 16, 2026 | 6.84 | 6.77 | 0 | 6.84 | 6.77 | 376,147 |
| January 15, 2026 | 6.77 | 6.85 | 0 | 6.86 | 6.77 | 983 |
| January 14, 2026 | 6.76 | 6.75 | 0 | 6.77 | 6.72 | 12,481 |
| January 13, 2026 | 6.72 | 6.75 | 0 | 6.75 | 6.71 | 25,173 |
| January 12, 2026 | 6.7 | 6.75 | 0 | 6.75 | 6.69 | 129,456 |
| January 09, 2026 | 6.66 | 6.7 | 0 | 6.7 | 6.66 | 32,513 |
| January 08, 2026 | 6.66 | 6.66 | 0 | 6.68 | 6.65 | 7,552 |
| January 07, 2026 | 6.68 | 6.68 | 0 | 6.68 | 6.66 | 78,491 |
| January 06, 2026 | 6.64 | 6.69 | 0 | 6.7 | 6.63 | 9,801 |
| January 05, 2026 | 6.63 | 6.62 | 0 | 6.65 | 6.6 | 2,446 |
| January 02, 2026 | 6.55 | 6.55 | 0 | 6.57 | 6.54 | 3,367 |
| December 31, 2025 | 6.56 | 6.44 | 0 | 6.56 | 6.3 | 355 |
| December 30, 2025 | 6.39 | 6.44 | 0 | 6.44 | 6.38 | 123,497 |
| December 29, 2025 | 6.36 | 6.37 | 0 | 6.41 | 6.36 | 69,262 |
| December 24, 2025 | 6.35 | 6.36 | 0 | 6.36 | 6.35 | 2,319 |
| December 23, 2025 | 6.32 | 6.33 | 0 | 6.34 | 6.31 | 19,180 |
| December 22, 2025 | 6.33 | 6.33 | 0 | 6.34 | 6.31 | 275,904 |
| December 19, 2025 | 6.28 | 6.34 | 0 | 6.35 | 6.28 | 3,993 |
| December 18, 2025 | 6.25 | 6.28 | 0 | 6.28 | 6.23 | 21,447 |
| December 17, 2025 | 6.29 | 6.22 | 0 | 6.3 | 6.22 | 2,292 |