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

6,905.00

+19.5(+0.28%)

Updated at June 02 04:25PM

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 1,485.74 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,146.41 GBp, while 1000 GBp invested 1 year ago would be worth 1,113.12 GBp. This corresponds to total returns of 48.57%, 14.64%, 11.31%, respectively, with annualized returns of 4.04%, 2.77%, 11.31%.

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
June 02, 2026	6,918	6,899	6,899	6,921	6,861	592
June 01, 2026	6,921	6,885.5	6,885.5	6,921	6,860	1,779
May 29, 2026	6,888	6,900	6,900	6,920	6,865.16	1,001
May 28, 2026	6,893	6,886	6,886	6,901	6,846	818
May 27, 2026	6,868	6,878	6,878	6,886	6,812	1,157
May 26, 2026	6,856	6,835	6,835	6,863.29	6,806	1,023
May 22, 2026	6,858	6,810	6,810	6,858	6,778	231
May 21, 2026	6,841	6,798	6,798	6,841	6,788	1,349
May 20, 2026	6,812	6,819	6,819	6,847	6,806	674
May 19, 2026	6,821	6,791	6,791	6,876	6,791	446
May 18, 2026	6,835	6,836	6,836	6,883	6,821	6,810
May 15, 2026	6,892	6,881	6,881	6,943	6,859	268
May 14, 2026	6,862	6,868	6,868	6,875	6,807	877
May 13, 2026	6,879	6,822	6,822	6,887	6,822	4,526
May 12, 2026	6,885	6,839	6,839	6,885	6,805	2,467
May 11, 2026	6,829	6,807	6,807	6,851	6,807	1,678
May 08, 2026	6,865	6,834.5	6,834.5	6,888	6,806	1,629
May 07, 2026	6,902	6,833	6,833	6,902	6,821	1,286
May 06, 2026	6,865	6,849	6,849	6,865	6,812	3,384
May 05, 2026	6,799	6,819.5	6,819.5	6,849	6,799	1,970
May 01, 2026	6,824	6,802.5	6,802.5	6,832	6,754	1,085
April 30, 2026	6,879	6,789	6,789	6,879	6,789	1,183
April 29, 2026	6,867	6,823	6,823	6,867	6,820	1,793
April 28, 2026	6,855	6,829	6,829	6,886	6,823	3,326
April 27, 2026	6,847.49	6,829.5	6,829.5	6,879	6,807	896
April 24, 2026	6,902	6,869	6,869	6,904	6,848	808
April 23, 2026	6,842	6,884	6,884	6,893	6,842	283
April 22, 2026	6,886	6,878	6,878	6,915	6,857	1,086
April 21, 2026	6,867	6,885	6,885	6,921	6,867	2,982
April 20, 2026	6,932	6,874	6,874	6,932	6,861	5,393
April 17, 2026	6,804	6,887.5	6,887.5	6,897	6,804	2,274
April 16, 2026	6,867	6,827	6,827	6,879	6,827	508
April 15, 2026	6,932	6,871	6,871	6,934	6,850	1,448
April 14, 2026	6,910	6,888	6,888	6,910	6,850	1,523
April 13, 2026	6,863	6,882.5	6,882.5	6,905	6,843	1,820
April 10, 2026	6,846	6,880	6,880	6,930	6,846	1,101
April 09, 2026	6,918	6,861.5	6,861.5	6,919	6,833	2,016
April 08, 2026	6,888	6,859.5	6,859.5	6,897	6,819	1,521
April 07, 2026	6,811	6,845	6,845	6,899	6,811	2,588
April 02, 2026	6,826	6,875.5	6,875.5	6,899	6,826	2,159
April 01, 2026	6,862	6,845	6,845	6,904	6,825.89	7,928
March 31, 2026	6,852	6,828	6,828	6,852	6,788	667
March 30, 2026	6,733	6,803	6,803	6,818	6,733	913
March 27, 2026	6,819	6,759.5	6,759.5	6,819	6,728	1,371
March 26, 2026	6,842	6,783.5	6,783.5	6,842	6,759	1,620
March 25, 2026	6,741	6,790.5	6,790.5	6,828	6,741	534
March 24, 2026	6,715	6,739	6,739	6,776	6,707	3,510
March 23, 2026	6,706	6,729	6,729	6,769	6,604	5,720
March 20, 2026	6,829	6,771	6,771	6,829	6,749	12,344
March 19, 2026	6,882	6,794	6,794	6,889	6,789	1,100
March 18, 2026	6,950	6,888.5	6,855.45	6,962	6,883	2,205
March 17, 2026	6,915	6,916	6,882.82	6,920	6,851	448
March 16, 2026	6,960	6,919	6,885.8	6,960	6,887	1,197
March 13, 2026	6,889	6,931.84	6,895.76	6,962	6,884	2,468
March 12, 2026	6,954	6,918	6,884.81	6,954	6,885	16,771
March 11, 2026	6,969	6,907	6,873.86	6,969	6,907	7,884
March 10, 2026	6,950	6,931	6,897.75	6,951	6,876	7,082
March 09, 2026	6,875	6,908	6,874.86	6,947	6,875	1,140
March 06, 2026	7,025	6,927	6,893.77	7,025	6,924	3,802
March 05, 2026	7,055	7,013	6,979.35	7,056	6,988	3,923