iShares MSCI EM IMI Screened UCITS ETF USD (Acc) (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 £1,526.92 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,447.79, while £1000 invested 1 year ago would be worth £1,199.21. This corresponds to total returns of 52.69%, 44.78%, 19.92%, respectively, with annualized returns of 5.42%, 7.68%, 19.92%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 7.76 | 7.74 | 7.74 | 7.81 | 7.74 | 62,277 |
| August 13, 2026 | 7.77 | 7.81 | 7.81 | 7.82 | 7.72 | 118,516 |
| August 12, 2026 | 7.68 | 7.76 | 7.76 | 7.79 | 7.68 | 122,755 |
| August 11, 2026 | 7.61 | 7.66 | 7.66 | 7.7 | 7.61 | 35,800 |
| August 10, 2026 | 7.67 | 7.61 | 7.61 | 7.68 | 7.57 | 41,343 |
| August 07, 2026 | 7.62 | 7.65 | 7.65 | 7.74 | 7.59 | 15,101 |
| August 06, 2026 | 7.61 | 7.67 | 7.67 | 7.69 | 7.56 | 39,212 |
| August 05, 2026 | 7.74 | 7.71 | 7.71 | 7.75 | 7.66 | 22,312 |
| August 04, 2026 | 7.56 | 7.68 | 7.68 | 7.69 | 7.52 | 78,425 |
| August 03, 2026 | 7.45 | 7.47 | 7.47 | 7.56 | 7.4 | 61,887 |
| July 31, 2026 | 7.53 | 7.45 | 7.45 | 7.63 | 7.44 | 75,019 |
| July 30, 2026 | 7.18 | 7.36 | 7.36 | 7.39 | 7.15 | 21,698 |
| July 29, 2026 | 7.29 | 7.23 | 7.23 | 7.32 | 7.2 | 53,282 |
| July 28, 2026 | 7.35 | 7.39 | 7.39 | 7.4 | 7.29 | 165,405 |
AD
