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
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
July 03, 2025	34.16	34.1	34.1	34.3	34.02	840
July 02, 2025	33.9	34.15	34.15	34.27	33.74	2,111
July 01, 2025	33.86	33.87	33.87	33.95	33.68	30,080
June 30, 2025	33.59	33.7	33.7	33.79	33.59	2,360
June 27, 2025	33.65	33.67	33.67	33.71	33.42	368
June 26, 2025	33.64	33.52	33.52	33.7	33.51	640
June 25, 2025	33.76	33.67	33.67	33.85	33.62	1,896
June 24, 2025	33.77	33.67	33.67	33.81	33.62	1,069
June 23, 2025	33.61	33.67	33.67	33.87	33.61	245
June 20, 2025	33.72	33.78	33.78	33.85	33.7	1,277
June 19, 2025	34.03	33.88	33.88	34.03	33.76	7,840
June 18, 2025	33.88	33.84	33.84	33.99	33.62	838
June 17, 2025	33.67	33.67	33.67	33.75	33.57	1,257
June 16, 2025	33.62	33.61	33.61	33.67	33.52	3,830
June 13, 2025	33.48	33.6	33.6	33.67	33.44	28,651
June 12, 2025	33.55	33.65	33.65	33.83	33.55	28,451
June 11, 2025	33.55	33.66	33.66	33.84	33.55	994
June 10, 2025	33.6	33.66	33.66	33.81	33.59	399
June 09, 2025	33.49	33.52	33.52	33.66	33.36	680
June 06, 2025	33.59	33.45	33.45	33.64	33.45	375
June 05, 2025	33.44	33.41	33.41	33.63	33.37	404
June 04, 2025	33.47	33.44	33.44	33.54	33.38	300
June 03, 2025	33.5	33.47	33.47	33.57	33.36	2,189
June 02, 2025	33.42	33.35	33.35	33.49	33.23	4,066
May 30, 2025	33.58	33.48	33.48	33.68	33.35	1,112
May 29, 2025	33.33	33.51	33.51	33.57	33.33	726
May 28, 2025	33.42	33.36	33.36	33.54	33.33	540
May 27, 2025	33.5	33.33	33.33	33.5	33.22	738
May 23, 2025	33.41	33.34	33.34	33.44	33.23	8,706

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