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
December 04, 2025	35.48	35.37	35.37	35.49	35.27	2,529
December 03, 2025	35.64	35.4	35.4	35.69	35.4	953
December 02, 2025	35.6	35.59	35.59	35.7	35.51	642
December 01, 2025	35.65	35.57	35.57	35.67	35.44	3,720
November 28, 2025	35.3	35.42	35.42	35.72	35.3	2,760
November 27, 2025	35.55	35.45	35.43	35.61	35.39	6,545
November 26, 2025	35.63	35.46	35.46	35.66	35.4	1,160
November 25, 2025	36.09	35.47	35.47	36.09	35	3,527
November 24, 2025	35.54	35.56	35.56	35.68	35.5	1,028
November 21, 2025	35.49	35.5	35.5	35.86	35.49	1,078
November 20, 2025	36	35.74	35.74	36	35.59	985
November 19, 2025	35.68	35.74	35.74	35.79	35.54	666
November 18, 2025	35.39	35.55	35.55	35.6	35.39	8,954
November 17, 2025	35.65	35.53	35.53	35.68	35.53	1,369
November 14, 2025	35.74	35.6	35.6	35.79	35.52	2,692
November 13, 2025	35.82	35.62	35.62	35.89	35.56	1,723
November 12, 2025	35.69	35.69	35.69	35.81	35.56	2,477
November 11, 2025	35.56	35.49	35.49	35.69	35.49	741
November 10, 2025	35.54	35.49	35.49	35.62	35.39	997
November 07, 2025	35.49	35.31	35.31	35.53	35.31	6,796
November 06, 2025	35.63	35.46	35.46	35.73	35.42	2,939
November 05, 2025	35.5	35.49	35.49	35.73	35.4	1,327
November 04, 2025	35.37	35.45	35.45	35.5	35.25	3,234
November 03, 2025	46.39	46.39	46.39	46.39	46.39	1,105
October 31, 2025	35.33	35.25	35.25	35.45	35.25	1,407
October 30, 2025	35.31	35.3	35.3	35.35	35.17	21,937
October 29, 2025	35.35	35.3	35.3	35.39	35.23	1,536
October 28, 2025	34.99	35.14	35.14	35.2	34.86	1,780
October 27, 2025	34.98	34.89	34.89	35.11	34.73	11,223
October 24, 2025	34.79	34.96	34.96	35	34.78	6,691
October 23, 2025	34.78	34.78	34.78	34.87	34.61	1,508
October 22, 2025	34.77	34.66	34.66	35.02	34.61	17,347
October 21, 2025	34.77	34.69	34.69	34.77	34.49	1,464
October 20, 2025	34.83	34.71	34.71	34.83	34.41	9,197
October 17, 2025	34.65	34.63	34.63	34.68	34.43	15,439
October 16, 2025	34.68	34.61	34.61	34.68	34.52	10,792
October 15, 2025	34.72	34.55	34.55	34.73	34.53	2,607
October 14, 2025	34.71	34.59	34.59	34.76	34.55	2,770
October 13, 2025	34.51	34.56	34.56	34.7	34.49	17,429
October 10, 2025	34.81	34.43	34.43	34.89	34.43	35,177
October 09, 2025	34.67	34.76	34.76	34.76	34.57	1,187
October 08, 2025	34.5	34.46	34.46	34.53	34.39	741
October 07, 2025	34.45	34.37	34.37	34.53	34.37	668
October 06, 2025	34.45	34.41	34.41	34.46	34.32	1,348
October 03, 2025	34.47	34.38	34.38	34.48	34.34	1,340
October 02, 2025	34.4	34.42	34.42	34.48	34.28	1,324
October 01, 2025	34.27	34.36	34.36	34.5	34.24	999
September 30, 2025	34.4	34.35	34.35	34.5	34.23	57,774
September 29, 2025	34.45	34.43	34.43	34.46	34.29	4,367
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

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