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
October 21, 2025	6,923	6,976	6,976	6,988	6,923	19,886
October 20, 2025	6,935	6,918.5	6,918.5	6,940	6,851	3,097
October 17, 2025	6,910	6,899	6,899	6,921	6,838	1,311
October 16, 2025	6,922	6,890	6,890	6,922	6,883	301
October 15, 2025	6,971	6,932	6,932	6,971	6,896	1,016
October 14, 2025	6,932	6,955	6,955	6,997	6,932	14,036
October 13, 2025	6,923	6,919	6,919	6,931	6,895	1,394
October 10, 2025	6,989	6,889	6,889	6,989	6,886	2,043
October 09, 2025	6,950	6,949	6,931.95	6,950	6,901	1,633
October 08, 2025	6,930	6,898	6,898	6,930	6,877	467
October 07, 2025	6,897	6,872	6,872	6,897	6,844	9,302
October 06, 2025	6,846	6,861	6,861	6,895	6,846	4,399
October 03, 2025	6,914	6,873	6,873	6,914	6,867	2,642
October 02, 2025	6,886	6,881.5	6,881.5	6,886	6,833	502
October 01, 2025	6,861	6,841.5	6,841.5	6,861	6,791	1,671
September 30, 2025	6,905	6,860.5	6,860.5	6,905	6,852	16,121
September 29, 2025	6,866	6,874.5	6,874.5	6,908	6,858	1,051
September 26, 2025	6,933	6,869	6,869	6,933	6,869	5,579
September 25, 2025	6,880	6,905	6,905	6,905	6,840	745
September 24, 2025	6,896	6,874.5	6,874.5	6,899	6,836	17,951
September 23, 2025	6,842	6,829.5	6,829.5	6,853	6,804	670
September 22, 2025	6,797	6,812	6,812	6,848	6,790	19,280
September 19, 2025	6,838	6,808.5	6,808.5	6,840	6,800	657
September 18, 2025	6,841	6,798.5	6,798.5	6,841	6,779	984
September 17, 2025	6,784	6,778	6,778	6,816	6,761	767
September 16, 2025	6,828	6,773	6,773	6,828	6,762	986
September 15, 2025	6,753	6,799	6,799	6,809.65	6,753	1,609
September 12, 2025	6,792	6,808	6,808	6,839	6,784	6,543
September 11, 2025	6,826	6,821	6,821	6,828.44	6,802	725
September 10, 2025	6,839	6,813	6,781.7	6,839	6,789	7,342
September 09, 2025	6,810	6,794	6,793	6,810	6,762	14,150
September 08, 2025	6,824	6,796.5	6,796.5	6,850	6,781	15,071
September 05, 2025	6,842	6,811	6,811	6,842	6,789	1,153
September 04, 2025	6,825	6,806	6,806	6,825	6,786	981
September 03, 2025	6,808	6,774.5	6,774.5	6,808	6,755	2,491
September 02, 2025	6,688	6,765.5	6,765.5	6,787.89	6,688	17,918
September 01, 2025	6,761	6,726	6,726	6,761	6,696	713
August 29, 2025	6,794	6,739.5	6,739.5	6,794	6,726	1,400
August 28, 2025	6,758	6,745	6,745	6,758	6,705	552
August 27, 2025	6,773	6,717	6,717	6,773	6,707	984
August 26, 2025	6,713	6,717	6,717	6,787	6,705	3,400
August 22, 2025	6,719	6,732	6,732	6,785	6,719	13,807
August 21, 2025	6,738	6,762	6,762	6,782	6,731	1,429
August 20, 2025	6,705	6,747.5	6,747.5	6,759	6,705	1,337
August 19, 2025	6,765	6,737	6,737	6,765	6,700	1,715
August 18, 2025	6,756	6,720.5	6,720.5	6,756	6,681	2,615
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

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