iShares MSCI EM UCITS ETF USD (Acc) (SEMA.L) LSE

3,714.98

+28.983(+0.79%)

Updated at September 29 09:09AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20253,6943,6863,6863,6943,673.044,119
September 25, 20253,720.393,7233,7233,7293,7006,028
September 24, 20253,7233,7223,7223,7293,7195,536
September 23, 20253,6903,719.53,719.53,721.973,69015,178
September 22, 20253,6993,694.53,694.53,7123,68921,222
September 19, 20253,6983,6953,6953,698.333,68515,428
September 18, 20253,6753,681.53,681.53,683.453,6638,745
September 17, 20253,6623,6673,6673,673.983,6605,906
September 16, 20253,6463,6383,6383,6543,629.7144,527
September 15, 20253,6253,636.53,636.53,6433,62017,755
September 12, 20253,6263,6223,6223,6313,619.0312,378
September 11, 20253,600.43,6143,6143,617.553,593.5395,085
September 10, 20253,5853,5863,5863,5903,5755,999
September 09, 20253,5413,5573,5573,5573,5415,433
September 08, 20253,525.353,525.53,525.53,5313,517.047,555
September 05, 20253,509.983,4973,4973,5133,4909,391
September 04, 20253,4803,476.53,476.53,4853,389.1646,345
September 03, 20253,5023,4923,4923,509.993,4925,083
September 02, 20253,4753,4863,4863,490.43,46857,409
September 01, 20253,4703,4623,4623,4763,46210,440
August 29, 20253,4693,4633,4633,4803,457.2814,402
August 28, 20253,4683,4803,4803,482.43,46229,903
August 27, 20253,4923,4733,4733,4923,467.615,928
August 26, 20253,5073,504.53,504.53,5543,46516,379
August 22, 20253,4893,511.53,511.53,514.43,48922,158
August 21, 20253,4683,4853,4853,4853,4606,562
August 20, 20253,462.983,465.53,465.53,4723,453.2612,484
August 19, 20253,4883,4793,4793,4893,476.24843
August 18, 20253,477.293,485.53,485.53,488.73,4776,454
August 15, 20253,4683,460.53,460.53,4753,460.54,872
August 14, 20253,4743,4593,4593,4773,4598,544
August 13, 20253,496.553,500.53,500.53,5053,4949,550
August 12, 20253,4613,4683,4683,4683,4502,749
August 11, 20253,4523,4623,4623,465.973,45111,519
August 08, 20253,4533,454.53,454.53,4563,44717,775
August 07, 20253,4813,4653,4653,493.633,46526,555
August 06, 20253,4593,4483,4483,4643,445116,130
August 05, 20253,4683,4583,4583,472.023,45430,445
August 04, 20253,4433,4433,4433,4503,43814,965
August 01, 20253,4403,4143,4143,4403,404.618,339
July 31, 20253,469.523,4633,4633,4783,4627,502
July 30, 20253,4683,4653,4653,472.973,456.757,828
July 29, 20253,4663,4683,4683,4823,46317,718
July 28, 20253,4743,4573,4573,4823,444.025,279
July 25, 20253,4433,4563,4563,458.983,44018,966
July 24, 20253,461.113,4533,4533,4693,445.9859,283
July 23, 20253,450.313,4543,4543,4613,445.3833,076
July 22, 20253,4313,4343,4343,435.973,42350,953
July 21, 20253,442.783,4503,4503,452.983,43911,589
July 18, 20253,4443,4443,4443,4473,44119,447
July 17, 20253,4453,4473,4473,4483,426.9910,014
July 16, 20253,4213,4083,4083,4213,403.9412,765
July 15, 20253,4093,414.53,414.53,419.123,40514,668
July 14, 20253,370.533,376.53,376.53,3783,3643,221
July 11, 20253,3613,361.53,361.53,3693,351.162,800
July 10, 20253,3493,348.53,348.53,356.373,3453,980
July 09, 20253,3433,3363,3363,3473,334.972,987
July 08, 20253,3453,346.53,346.53,355.263,33715,838
July 07, 20253,3243,3283,3283,3373,32017,035
July 04, 20253,3263,3313,3313,3313,32010,133
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved