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
February 20, 2026	35.39	35.3	35.3	35.42	35.24	2,106
February 19, 2026	35.16	35.31	35.31	35.36	35.16	7,013
February 18, 2026	35.09	35.25	35.25	35.36	35.09	2,354
February 17, 2026	35.25	35.23	35.23	35.34	35.08	1,307
February 16, 2026	35.11	35.07	35.07	35.15	34.97	1,948
February 13, 2026	35.07	35.08	35.08	35.12	34.98	2,092
February 12, 2026	35.11	35.07	35.07	35.11	34.95	13,258
February 11, 2026	34.95	34.98	34.98	35	34.84	3,049
February 10, 2026	34.81	34.87	34.87	35.05	34.78	19,761
February 09, 2026	34.99	34.9	34.9	35.01	34.77	34,213
February 06, 2026	34.74	34.84	34.85	34.96	34.71	14,856
February 05, 2026	34.79	34.87	34.87	34.97	34.6	47,714
February 04, 2026	34.61	34.69	34.69	34.8	34.42	33,076
February 03, 2026	34.74	34.67	34.67	34.74	34.57	3,631
February 02, 2026	34.48	34.56	34.56	34.73	34.38	87,679
January 30, 2026	34.36	34.44	34.44	34.57	34.36	3,337
January 29, 2026	34.52	34.43	34.43	34.56	34.21	21,404
January 28, 2026	34.56	34.42	34.42	34.64	34.4	3,762
January 27, 2026	34.56	34.46	34.46	34.58	34.32	4,863
January 26, 2026	34.57	34.52	34.52	34.63	34.43	7,838
January 23, 2026	34.81	34.6	34.6	34.89	34.58	1,712
January 22, 2026	34.8	34.65	34.65	35.02	34.65	59,548
January 21, 2026	34.64	34.68	34.68	34.77	34.52	6,654
January 20, 2026	34.56	34.51	34.51	34.62	34.42	511,469
January 19, 2026	34.75	34.59	34.59	34.85	34.55	14,219
January 16, 2026	34.78	34.75	34.75	34.81	34.62	13,861
January 15, 2026	34.63	34.77	34.77	34.81	34.55	168,744
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

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