iShares J.P. Morgan $ EM Bond UCITS ETF (SEMB.L) LSE

Currency In GBp

SEMB.L Historical Return

If you invested 1000 GBp in iShares J.P. Morgan $ EM Bond UCITS ETF USD (Dist) (SEMB.L) 10 years ago, it would be worth 1,179.67 GBp as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,054.26 GBp, while 1000 GBp invested 1 year ago would be worth 991.68 GBp. This corresponds to total returns of 17.97%, 5.43%, -0.83%, respectively, with annualized returns of 1.67%, 1.06%, -0.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SEMB.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	6,635	6,591	6,591	6,637	6,537	3,162
September 30, 2026	6,641	6,587	6,587	6,650	6,587	391
September 29, 2026	6,637	6,655	6,655	6,660	6,603	3,045
September 28, 2026	6,675	6,618	6,618	6,716	6,608	1,492
September 25, 2026	6,728	6,683	6,683	6,753	6,661	742
September 24, 2026	6,733	6,717	6,717	6,767	6,716	5,975
September 23, 2026	6,778	6,749.5	6,749.5	6,791	6,749.5	9,433
September 22, 2026	6,738	6,769	6,769	6,776	6,695	655
September 21, 2026	6,739	6,733	6,733	6,766	6,712	14,774
September 18, 2026	6,753	6,714.5	6,714.5	6,783	6,712	211
September 17, 2026	6,688	6,737	6,737	6,745	6,688	20,784
September 16, 2026	6,679	6,703	6,703	6,704	6,634	913
September 15, 2026	6,667	6,661	6,661	6,718	6,638	7,011
September 11, 2026	6,684	6,683	6,683	6,705	6,662	1,674
September 10, 2026	6,722	6,681	6,681	6,748	6,676	22,406
September 09, 2026	6,730	6,704	6,704	6,753	6,700	1,504
September 08, 2026	6,693	6,734	6,734	6,747	6,693	398
September 07, 2026	6,706	6,733.5	6,733.5	6,789	6,705	22,469
September 04, 2026	6,759	6,747	6,747	6,780	6,708	615
September 03, 2026	6,752	6,745	6,745	6,764	6,708	403
September 02, 2026	6,736	6,731	6,731	6,766	6,692	4,681
September 01, 2026	6,701	6,722	6,722	6,776	6,701	2,208
August 28, 2026	6,751	6,751	6,751	6,781	6,700	494
August 27, 2026	6,784	6,739.5	6,739.5	6,785	6,730	4,659
August 26, 2026	6,714	6,730	6,730	6,765	6,693	2,777
August 25, 2026	6,703	6,712	6,712	6,716	6,683	1,659
August 24, 2026	6,677	6,687	6,687	6,705	6,644	1,589
August 21, 2026	6,720	6,677	6,677	6,720	6,641	940
August 20, 2026	6,707	6,680	6,680	6,753	6,673.4	7,710
August 19, 2026	6,796	6,746	6,746	6,796	6,726	1,808
August 18, 2026	6,809	6,749	6,749	6,809	6,727	948
August 17, 2026	6,782	6,762	6,762	6,826	6,758.75	2,583
August 14, 2026	6,832	6,780	6,780	6,849	6,780	1,976
August 13, 2026	6,820	6,820	6,820	6,855	6,789	745
August 12, 2026	6,802	6,801	6,801	6,835	6,787	2,343
August 11, 2026	6,786	6,783	6,783	6,817	6,759	1,203
August 10, 2026	6,830	6,788	6,788	6,861	6,780	1,916
August 07, 2026	6,865	6,815	6,815	6,865	6,785	1,518
August 06, 2026	6,881	6,830	6,830	6,882	6,802	959
August 05, 2026	6,880	6,830	6,830	6,880	6,815	481
August 04, 2026	6,816	6,836	6,836	6,848	6,789	796
August 03, 2026	6,743	6,825	6,825	6,827	6,743	1,086
July 31, 2026	6,825	6,758	6,758	6,827	6,758	5,246
July 30, 2026	6,825	6,775	6,775	6,837	6,775	2,961
July 29, 2026	6,898	6,870	6,870	6,929	6,859	236
July 28, 2026	6,887	6,883	6,883	6,914	6,860	4,625
July 27, 2026	6,842	6,865	6,865	6,900	6,842	786
July 23, 2026	6,836	6,836	6,836	6,883	6,825	1,061
July 22, 2026	6,863	6,849	6,849	6,894	6,818	775
July 21, 2026	6,850	6,860	6,860	6,875	6,813	1,696
July 20, 2026	6,813	6,849	6,849	6,852	6,798	1,444
July 17, 2026	6,846.68	6,845.5	6,845.5	6,876	6,796	86,450
July 16, 2026	6,848	6,824.5	6,824.5	6,848	6,767	1,081
July 15, 2026	6,880	6,863.5	6,863.5	6,927	6,863.5	727
July 14, 2026	6,940	6,918	6,918	6,940	6,870	2,567
July 13, 2026	6,909	6,917	6,917	6,945	6,886	863
July 10, 2026	6,920	6,910	6,910	6,925	6,899	425
July 09, 2026	6,896	6,912	6,912	6,935	6,883	415
July 08, 2026	6,954	6,909	6,909	6,981	6,899	753
July 07, 2026	6,942	6,938.5	6,938.5	6,992	6,933	2,098