iShares MSCI EM IMI Screened UCITS ETF USD (Acc) (SEGM.L) LSE
Currency In GBP
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In GBP
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 £1,460.63 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,341.17, while £1000 invested 1 year ago would be worth £1,108.37. This corresponds to total returns of 46.06%, 34.12%, 10.84%, respectively, with annualized returns of 4.81%, 6.04%, 10.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 7.21 | 7.22 | 7.22 | 7.26 | 7.17 | 88,275 |
| November 09, 2026 | 7.01 | 7.18 | 7.18 | 7.21 | 6.99 | 13,347 |
| November 06, 2026 | 6.97 | 7.06 | 7.06 | 7.09 | 6.95 | 49,848 |
| November 05, 2026 | 7.18 | 6.97 | 6.97 | 7.2 | 6.87 | 25,515 |
| November 04, 2026 | 7.22 | 7.24 | 7.24 | 7.32 | 7.19 | 228,227 |
| November 03, 2026 | 7.17 | 7.23 | 7.23 | 7.27 | 7.16 | 16,666 |
| November 02, 2026 | 7.32 | 7.32 | 7.32 | 7.36 | 7.29 | 74,973 |
| October 30, 2026 | 7.3 | 7.22 | 7.22 | 7.3 | 7.21 | 98,740 |
| October 29, 2026 | 7.43 | 7.43 | 7.43 | 7.48 | 7.41 | 79,629 |
| October 28, 2026 | 7.57 | 7.55 | 7.55 | 7.58 | 7.53 | 19,657 |
| October 27, 2026 | 7.39 | 7.48 | 7.48 | 7.49 | 7.35 | 34,036 |
| October 26, 2026 | 7.3 | 7.36 | 7.36 | 7.38 | 7.25 | 18,959 |
| October 23, 2026 | 7.35 | 7.36 | 7.36 | 7.36 | 7.31 | 10,517 |
| October 22, 2026 | 7.36 | 7.34 | 7.34 | 7.42 | 7.33 | 95,993 |
| October 21, 2026 | 7.54 | 7.54 | 7.54 | 7.58 | 7.51 | 486,084 |
| October 20, 2026 | 7.49 | 7.52 | 7.52 | 7.56 | 7.43 | 133,640 |
| October 19, 2026 | 7.57 | 7.58 | 7.58 | 7.59 | 7.54 | 26,448 |
| October 16, 2026 | 7.59 | 7.52 | 7.52 | 7.61 | 7.51 | 9,615 |
| October 15, 2026 | 7.55 | 7.62 | 7.62 | 7.65 | 7.5 | 34,458 |
| October 14, 2026 | 7.83 | 7.79 | 7.79 | 7.84 | 7.76 | 27,741 |
| October 13, 2026 | 7.84 | 7.83 | 7.83 | 7.86 | 7.79 | 12,022 |
| October 12, 2026 | 7.96 | 7.92 | 7.92 | 7.99 | 7.9 | 53,652 |
| October 09, 2026 | 7.99 | 7.96 | 7.96 | 8.02 | 7.95 | 15,828 |
| October 08, 2026 | 7.96 | 7.93 | 7.93 | 8 | 7.92 | 274,851 |
| October 07, 2026 | 8.1 | 8.05 | 8.05 | 8.12 | 8 | 17,735 |
| October 06, 2026 | 8.17 | 8.15 | 8.15 | 8.23 | 8.14 | 19,688 |
| October 05, 2026 | 8.16 | 8.19 | 8.19 | 8.21 | 8.13 | 70,278 |
| October 02, 2026 | 8.02 | 8.05 | 8.05 | 8.1 | 8 | 43,080 |
| October 01, 2026 | 8.01 | 7.94 | 7.94 | 8.01 | 7.91 | 12,988 |
| September 30, 2026 | 8 | 7.95 | 7.95 | 8.02 | 7.92 | 10,166 |
| September 29, 2026 | 8.06 | 8.02 | 8.02 | 8.07 | 7.93 | 47,122 |
| September 28, 2026 | 8.03 | 7.95 | 7.95 | 8.04 | 7.93 | 145,219 |
| September 25, 2026 | 8.09 | 8.07 | 8.07 | 8.12 | 8.05 | 19,543 |
| September 24, 2026 | 8.03 | 8.01 | 8.01 | 8.08 | 8.01 | 60,140 |
| September 23, 2026 | 8.05 | 8.1 | 8.1 | 8.18 | 8.05 | 44,806 |
| September 22, 2026 | 8.07 | 8.11 | 8.11 | 8.15 | 8.03 | 41,217 |
| September 21, 2026 | 8.01 | 8.08 | 8.08 | 8.08 | 8 | 49,469 |
| September 18, 2026 | 7.92 | 7.87 | 7.87 | 7.94 | 7.86 | 56,615 |
| September 17, 2026 | 7.81 | 7.9 | 7.9 | 7.91 | 7.78 | 12,931 |
| September 16, 2026 | 7.77 | 7.78 | 7.78 | 7.81 | 7.74 | 5,398 |
| September 15, 2026 | 7.73 | 7.68 | 7.68 | 7.74 | 7.66 | 8,835 |
| September 11, 2026 | 7.87 | 7.93 | 7.93 | 7.94 | 7.86 | 12,005 |
| September 10, 2026 | 7.97 | 7.85 | 7.85 | 7.97 | 7.82 | 56,637 |
| September 09, 2026 | 8.02 | 7.95 | 7.95 | 8.03 | 7.91 | 17,644 |
| September 08, 2026 | 7.97 | 8.01 | 8.01 | 8.02 | 7.93 | 17,966 |
| September 07, 2026 | 8.01 | 7.99 | 7.99 | 8.04 | 7.95 | 176,083 |
| September 04, 2026 | 7.89 | 7.97 | 7.97 | 7.98 | 7.87 | 89,213 |
| September 03, 2026 | 7.8 | 7.84 | 7.84 | 7.84 | 7.76 | 17,717 |
| September 02, 2026 | 7.73 | 7.83 | 7.83 | 7.83 | 7.71 | 72,045 |
| September 01, 2026 | 7.91 | 7.83 | 7.83 | 7.92 | 7.78 | 25,768 |
| August 28, 2026 | 7.85 | 7.87 | 7.87 | 7.9 | 7.83 | 16,318 |
| August 27, 2026 | 7.85 | 7.82 | 7.82 | 7.87 | 7.81 | 28,734 |
| August 26, 2026 | 7.81 | 7.8 | 7.8 | 7.82 | 7.77 | 29,108 |
| August 25, 2026 | 7.71 | 7.74 | 7.74 | 7.75 | 7.68 | 17,944 |
| August 24, 2026 | 7.67 | 7.62 | 7.62 | 7.7 | 7.59 | 101,839 |
| 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 |