iShares J.P. Morgan $ EM Bond UCITS ETF USD (Dist) - SEMB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	6,698	6,709	6,709	6,740	6,691	1,016
August 14, 2025	6,746	6,727	6,727	6,753	6,674	481
August 13, 2025	6,797	6,741	6,705.4	6,797	6,728	3,069
August 12, 2025	6,738	6,744.5	6,744.5	6,789	6,738	1,739
August 11, 2025	6,723	6,786.5	6,786.5	6,795	6,723	1,688
August 08, 2025	6,756	6,751.5	6,751.5	6,789	6,751.5	345
August 07, 2025	6,819	6,769	6,769	6,819	6,751	532
August 06, 2025	6,784	6,798	6,798	6,832	6,784	563
August 05, 2025	6,837	6,823	6,823	6,848	6,812	1,158
August 04, 2025	6,820	6,811	6,811	6,821	6,754	1,208
August 01, 2025	6,828	6,810.5	6,810.5	6,846	6,771	424
July 31, 2025	6,827	6,821	6,821	6,845	6,783	1,824
July 30, 2025	6,779	6,780	6,780	6,783	6,719	979
July 29, 2025	6,763	6,762	6,762	6,768	6,712	899
July 28, 2025	6,681	6,694.5	6,694.5	6,712	6,680	1,298
July 25, 2025	6,608	6,675.5	6,675.5	6,691	6,608	535
July 24, 2025	6,629	6,621	6,621	6,629	6,578	696
July 23, 2025	6,646	6,601.5	6,601.5	6,646	6,576	908
July 22, 2025	6,660	6,635	6,635	6,660	6,609	910
July 21, 2025	6,602	6,629.5	6,629.5	6,674	6,602	2,793
July 18, 2025	6,657	6,626	6,626	6,657	6,590	5,243
July 17, 2025	6,669	6,631	6,631	6,669	6,589	645
July 16, 2025	6,678	6,618.5	6,618.5	6,684	6,612.7	2,397
July 15, 2025	6,675	6,659.5	6,659.5	6,678	6,643	268
July 14, 2025	6,680	6,656	6,656	6,680	6,604	1,144
July 11, 2025	6,659	6,631	6,631	6,659	6,608	854
July 10, 2025	6,624	6,621.5	6,621.5	6,631	6,578	1,765
July 09, 2025	6,562	6,606	6,606	6,606	6,562	612
July 08, 2025	6,601	6,587	6,587	6,608	6,552	152
July 07, 2025	6,575	6,576.5	6,576.5	6,635	6,570	760
July 04, 2025	6,615	6,598.5	6,598.5	6,615	6,576	829
July 03, 2025	6,568	6,588	6,588	6,630	6,568	1,244
July 02, 2025	6,589	6,594	6,594	6,621	6,531	574
July 01, 2025	6,552	6,557.5	6,557.5	6,582	6,517	967
June 30, 2025	6,486	6,538.5	6,538.5	6,551	6,486	1,992
June 27, 2025	6,540	6,510	6,510	6,546	6,467	933
June 26, 2025	6,534	6,499.5	6,499.5	6,534	6,480	2,174
June 25, 2025	6,574	6,529.5	6,529.5	6,574	6,520	723
June 24, 2025	6,575	6,535.5	6,535.5	6,575	6,503	1,489
June 23, 2025	6,537	6,560.5	6,560.5	6,622	6,537	14,895
June 20, 2025	6,591	6,565	6,565	6,591	6,516	17,937
June 19, 2025	6,623	6,566	6,566	6,624	6,549	2,055
June 18, 2025	6,542	6,564	6,564	6,587	6,523	4,338
June 17, 2025	6,540	6,530	6,530	6,550	6,475	701
June 16, 2025	6,464	6,505.5	6,505.5	6,518	6,464	1,701
June 13, 2025	6,566	6,499	6,499	6,566	6,491	478
June 12, 2025	6,552	6,513	6,513	6,560	6,508	2,984
June 11, 2025	6,619	6,556	6,556	6,619	6,556	2,897
June 10, 2025	6,595	6,554.5	6,554.5	6,595	6,536	354
June 09, 2025	6,468	6,523	6,523	6,536	6,468	18,299
June 06, 2025	6,528	6,526.5	6,526.5	6,554	6,513	14,833
June 05, 2025	6,510	6,506.5	6,506.5	6,558	6,500	1,809
June 04, 2025	6,557	6,526.5	6,526.5	6,557	6,498	1,735
June 03, 2025	6,451	6,515.5	6,515.5	6,532	6,451	3,006
June 02, 2025	6,455	6,475.5	6,475.5	6,519	6,455	2,343
May 30, 2025	6,561	6,526	6,526	6,566	6,485	1,298
May 29, 2025	6,554	6,519.5	6,519.5	6,554	6,496	2,777
May 28, 2025	6,538	6,503	6,503	6,538	6,482	1,836
May 27, 2025	6,437	6,484	6,484	6,502	6,437	3,371
May 23, 2025	6,523	6,469	6,469	6,523	6,441	9,683

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