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

3,485.50

+25(+0.72%)

Updated at August 18 04:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 03, 20253,3483,3573,3573,3603,34024,436
July 02, 20253,3113,339.53,339.53,343.983,3085,052
July 01, 20253,307.043,3083,3083,316.973,298.0411,872
June 30, 20253,2953,2983,2983,3023,29222,859
June 27, 20253,2993,3043,3043,3053,290.246,205
June 26, 20253,2973,301.53,301.53,3053,29017,432
June 25, 20253,3083,3043,3043,3163,302.034,495
June 24, 20253,2923,2963,2963,2973,276.336,011
June 23, 20253,2333,2353,2353,2493,2315,738
June 20, 20253,246.673,2373,2373,257.973,233.037,760
June 19, 20253,2353,212.53,212.53,2353,212.51,839
June 18, 20253,2643,2563,2563,2723,25334,934
June 17, 20253,2583,2603,2603,2633,246.768,351
June 16, 20253,2483,2723,2723,2773,24811,623
June 13, 20253,2303,233.53,233.53,2413,22615,056
June 12, 20253,2843,2743,2743,2873,26751,117
June 11, 20253,3073,2953,2953,3103,20614,283
June 10, 20253,2703,2663,2663,2773,2662,135
June 09, 20253,239.093,2473,2473,249.033,23610,026
June 06, 20253,2153,2203,2203,222.973,207.533,264
June 05, 20253,2083,2133,2133,215.263,197.0313,736
June 04, 20253,180.293,1883,1883,1933,1802,947
June 03, 20253,1523,158.53,158.53,158.53,14711,552
June 02, 20253,1213,1343,1343,1363,1168,133
May 30, 20253,1573,141.53,141.53,1653,137.558,686
May 29, 20253,1933,1723,1723,206.633,170.0312,589
May 28, 20253,171.053,1693,1693,1813,1654,980
May 27, 20253,1653,1683,1683,1753,153.1515,179
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved