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

34.63

-0.97(-2.72%)

Updated at January 15 10:16AM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	35.59	35.6	35.6	35.8	35.43	28,119
January 13, 2026	35.43	35.63	35.63	35.63	35.43	4,116
January 12, 2026	35.63	35.55	35.55	35.64	35.47	4,413
January 09, 2026	35.53	35.61	35.61	35.63	35.46	1,113
January 08, 2026	35.6	35.54	35.54	35.64	35.4	1,747
January 07, 2026	35.6	35.51	35.51	35.6	35.41	23,619
January 06, 2026	35.28	35.4	35.4	35.48	35.28	30,261
January 05, 2026	35.58	35.39	35.39	35.59	35.37	33,810
January 02, 2026	35.6	35.42	35.42	35.65	35.25	888
December 31, 2025	35.36	35.46	35.46	35.56	35.36	1,660
December 30, 2025	35.3	35.32	35.39	35.43	35.13	4,867
December 29, 2025	35.51	35.22	35.22	35.51	35.09	5,888
December 24, 2025	35.3	35.29	35.29	35.45	35.05	774
December 23, 2025	35.2	35.19	35.19	35.28	35.04	1,860
December 22, 2025	35.39	35.24	35.24	35.48	35.12	4,173
December 19, 2025	35.34	35.43	35.43	35.49	35.21	7,040
December 18, 2025	35.24	35.33	35.33	35.44	35.07	3,472
December 17, 2025	35.39	35.21	35.21	35.51	35.21	2,465
December 16, 2025	35.17	35.21	35.22	35.52	35.03	1,600
December 15, 2025	35.24	35.35	35.35	35.39	35.2	7,883
December 12, 2025	35.37	35.31	35.31	35.38	35.2	8,529
December 11, 2025	35.18	35.26	35.26	35.26	35.08	6,106
December 10, 2025	35.29	35.21	35.21	35.34	35.19	2,416
December 09, 2025	35.33	35.29	35.29	35.35	35.07	516
December 08, 2025	35.44	35.33	35.33	35.44	35.28	7,581
December 05, 2025	35.39	35.34	35.34	35.56	35.34	1,768
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