iShares J.P. Morgan EM Local Govt Bond UCITS ETF - SEML.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	34.47	34.32	34.32	34.52	34.32	4,289
September 25, 2025	34.38	34.49	34.49	34.54	34.25	3,819
September 24, 2025	34.44	34.35	34.35	34.47	34.35	1,194
September 23, 2025	34.38	34.35	34.35	34.45	34.26	10,813
September 22, 2025	34.21	34.37	34.37	34.47	34.21	3,403
September 19, 2025	34.35	34.4	34.4	34.43	34.24	3,337
September 18, 2025	34.16	34.19	34.19	34.28	34.05	58,899
September 17, 2025	34.12	34.01	34.01	34.12	34.01	3,359
September 16, 2025	34.19	34.01	34.01	34.23	33.83	889
September 15, 2025	34.06	34.03	34.03	34.12	33.96	1,334
September 12, 2025	34.14	34.07	34.07	34.18	34.05	1,368
September 11, 2025	34.01	33.97	33.97	34.17	33.91	1,575
September 10, 2025	34.04	33.95	33.95	34.04	33.83	33,123
September 09, 2025	33.96	34.03	34.03	34.03	33.85	144
September 08, 2025	34.03	33.87	33.87	34.17	33.85	3,651
September 05, 2025	34	33.96	33.96	34.03	33.88	153
September 04, 2025	34.13	33.94	33.94	34.13	33.87	1,950
September 03, 2025	34.07	33.97	34	34.13	33.88	3,517
September 02, 2025	33.82	34.02	34.02	34.06	33.68	32,986
September 01, 2025	33.7	33.68	33.68	33.84	33.68	3,673
August 29, 2025	33.83	33.8	33.8	34.03	33.73	4,763
August 28, 2025	33.84	33.82	33.82	34.01	33.68	3,298
August 27, 2025	33.88	33.77	33.77	33.91	33.72	1,701
August 26, 2025	33.94	33.84	33.84	33.95	33.82	1,971
August 22, 2025	33.96	33.87	33.87	33.96	33.79	775
August 21, 2025	33.89	33.81	33.81	33.97	33.74	234
August 20, 2025	33.69	33.74	33.74	33.85	33.61	1,713
August 19, 2025	33.63	33.69	33.69	33.79	33.63	327
August 18, 2025	33.72	33.74	33.74	33.74	33.47	292
August 15, 2025	33.69	33.67	33.67	33.73	33.58	3,006
August 14, 2025	33.49	33.58	33.58	33.83	33.41	535
August 13, 2025	33.81	33.74	33.74	33.81	33.65	935
August 12, 2025	33.68	33.69	33.69	33.92	33.64	600
August 11, 2025	33.84	33.82	33.82	33.86	33.73	1,111
August 08, 2025	33.9	33.85	33.85	33.92	33.78	465
August 07, 2025	33.88	33.77	33.77	34.02	33.77	1,477
August 06, 2025	33.98	33.89	33.89	34.04	33.81	868
August 05, 2025	33.97	33.92	33.92	34.06	33.83	7,771
August 04, 2025	33.94	33.84	33.84	33.99	33.82	824
August 01, 2025	33.82	33.9	33.9	33.95	33.63	3,401
July 31, 2025	33.75	33.8	33.8	33.9	33.58	1,949
July 30, 2025	33.69	33.72	33.72	33.76	33.52	550
July 29, 2025	33.65	33.58	33.58	33.75	33.57	3,035
July 28, 2025	33.71	33.59	33.59	33.76	33.49	7,172
July 25, 2025	33.65	33.67	33.67	33.73	33.57	1,586
July 24, 2025	33.55	33.47	33.47	33.58	33.28	2,366
July 23, 2025	33.54	33.44	33.44	33.55	33.42	4,302
July 22, 2025	33.74	33.58	33.58	33.74	33.48	391
July 21, 2025	33.37	33.49	33.49	33.75	33.37	2,026
July 18, 2025	33.59	33.53	33.53	33.61	33.46	5,689
July 17, 2025	33.77	33.53	33.53	33.77	33.38	148,416
July 16, 2025	34.45	34.41	34.41	34.63	34.25	1,898
July 15, 2025	34.5	34.44	34.44	34.54	34.35	25,221
July 14, 2025	34.39	34.35	34.35	34.45	34.2	1,075
July 11, 2025	34.23	34.26	34.26	34.31	34.11	2,010
July 10, 2025	34.12	34.2	34.2	34.25	33.99	1,146
July 09, 2025	34.22	34.16	34.16	34.22	33.97	3,642
July 08, 2025	34.1	34.05	34.05	34.22	33.99	734
July 07, 2025	34.15	33.98	33.98	34.2	33.96	4,070
July 04, 2025	34.16	34.13	34.13	34.23	34.05	87,777

iShares J.P. Morgan EM Local Govt Bond UCITS ETF (SEML.L) LSE