iShares MSCI EM IMI ESG Screened UCITS ETF USD (Dist) (SEDM.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 01:03PM BST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 1 |
| 25 July 2024 | 5.77 | 5.77 | 5.77 | 5.76 | 5.76 | 24 |
| 24 July 2024 | 5.81 | 5.81 | 5.80 | 5.80 | 5.80 | 17,566 |
| 23 July 2024 | 5.85 | 5.86 | 5.85 | 5.86 | 5.86 | 21,138 |
| 22 July 2024 | 5.85 | 5.88 | 5.85 | 5.86 | 5.86 | 114,574 |
| 19 July 2024 | 5.87 | 5.87 | 5.87 | 5.85 | 5.85 | 1,425 |
| 18 July 2024 | 5.96 | 5.96 | 5.92 | 5.92 | 5.92 | 101 |
| 17 July 2024 | 6.01 | 6.01 | 5.97 | 5.97 | 5.97 | 33,219 |
| 16 July 2024 | 6.02 | 6.03 | 6.02 | 6.02 | 6.02 | 1,662 |
| 15 July 2024 | 6.04 | 6.05 | 6.03 | 6.04 | 6.04 | 2,520,650 |
| 12 July 2024 | 6.06 | 6.08 | 6.06 | 6.08 | 6.08 | 907,158 |
| 11 July 2024 | 6.06 | 6.06 | 6.05 | 6.05 | 6.05 | 2,676 |
| 10 July 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,420 |
| 09 July 2024 | 5.96 | 5.97 | 5.96 | 5.96 | 5.96 | 7,925 |
| 08 July 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 05 July 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 19,017 |
| 04 July 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 2 |
| 03 July 2024 | 5.86 | 5.91 | 5.86 | 5.91 | 5.91 | 7,671 |
| 02 July 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 4,805 |
| 01 July 2024 | 5.83 | 5.84 | 5.82 | 5.83 | 5.83 | 14,795 |
| 28 June 2024 | 5.83 | 5.84 | 5.83 | 5.84 | 5.84 | 3,000 |
| 27 June 2024 | 5.79 | 5.80 | 5.79 | 5.80 | 5.80 | 8,431 |
| 26 June 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 25 June 2024 | 5.81 | 5.81 | 5.79 | 5.79 | 5.79 | 6,005 |
| 24 June 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 600 |
| 21 June 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 20 June 2024 | 5.86 | 5.86 | 5.84 | 5.84 | 5.84 | 4,594 |
| 19 June 2024 | 5.88 | 5.88 | 5.87 | 5.88 | 5.88 | 24 |
| 18 June 2024 | 5.83 | 5.84 | 5.83 | 5.84 | 5.84 | 11,097 |
| 17 June 2024 | 5.78 | 5.78 | 5.77 | 5.77 | 5.77 | 20,075 |
| 14 June 2024 | 5.76 | 5.76 | 5.75 | 5.75 | 5.75 | 1,380 |
| 13 June 2024 | 5.75 | 5.77 | 5.74 | 5.74 | 5.74 | 10,266 |
| 13 June 2024 | 0.0591 Dividend | |||||
| 12 June 2024 | 5.84 | 5.84 | 5.83 | 5.84 | 5.78 | 15,511 |
| 11 June 2024 | 5.76 | 5.76 | 5.76 | 5.74 | 5.68 | 525 |
| 10 June 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.72 | 18,327 |
| 07 June 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.70 | - |
| 06 June 2024 | 5.79 | 5.80 | 5.79 | 5.80 | 5.74 | 1,243 |
| 05 June 2024 | 5.71 | 5.76 | 5.70 | 5.76 | 5.70 | 4,085 |
| 04 June 2024 | 5.66 | 5.67 | 5.65 | 5.66 | 5.60 | 23,756 |
| 03 June 2024 | 5.77 | 5.77 | 5.74 | 5.74 | 5.68 | 22,506 |
| 31 May 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.60 | - |
| 30 May 2024 | 5.69 | 5.74 | 5.69 | 5.74 | 5.69 | 5,437 |
| 29 May 2024 | 5.80 | 5.80 | 5.78 | 5.75 | 5.70 | 1,095 |
| 28 May 2024 | 5.88 | 5.88 | 5.86 | 5.86 | 5.80 | 22,775 |
| 24 May 2024 | 5.84 | 5.86 | 5.84 | 5.85 | 5.79 | 620 |
| 23 May 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.80 | - |
| 22 May 2024 | 5.90 | 5.90 | 5.90 | 5.89 | 5.83 | 1 |
| 21 May 2024 | 5.89 | 5.90 | 5.89 | 5.90 | 5.84 | 6,580 |
| 20 May 2024 | 5.93 | 5.94 | 5.93 | 5.94 | 5.88 | 1,224 |
| 17 May 2024 | 5.94 | 5.95 | 5.94 | 5.95 | 5.89 | 10,413 |
| 16 May 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.87 | - |
| 15 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | - |
| 14 May 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.78 | 17,702 |
| 13 May 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.76 | - |
| 10 May 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.72 | 3,230 |
| 09 May 2024 | 5.74 | 5.75 | 5.74 | 5.76 | 5.70 | 6,534 |
| 08 May 2024 | 5.72 | 5.72 | 5.72 | 5.74 | 5.69 | 8,839 |
| 07 May 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.70 | 665 |
| 03 May 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.70 | - |
| 02 May 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.63 | - |
| 01 May 2024 | 5.57 | 5.57 | 5.57 | 5.59 | 5.54 | 6,511 |
| 30 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | - |
| 29 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.59 | - |
| 26 Apr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.53 | 4,941 |
| 25 Apr 2024 | 5.53 | 5.53 | 5.48 | 5.51 | 5.46 | 14,379 |
| 24 Apr 2024 | 5.52 | 5.52 | 5.51 | 5.51 | 5.46 | 6,547 |
| 23 Apr 2024 | 5.47 | 5.49 | 5.46 | 5.49 | 5.43 | 20,386 |
| 22 Apr 2024 | 5.42 | 5.43 | 5.41 | 5.42 | 5.37 | 73,267 |
| 19 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | - |
| 18 Apr 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.39 | - |
| 17 Apr 2024 | 5.42 | 5.42 | 5.39 | 5.39 | 5.34 | 139,092 |
| 16 Apr 2024 | 5.41 | 5.42 | 5.38 | 5.40 | 5.34 | 184,001 |
| 15 Apr 2024 | 5.53 | 5.53 | 5.50 | 5.50 | 5.45 | 2,176 |
| 12 Apr 2024 | 5.58 | 5.58 | 5.51 | 5.53 | 5.47 | 12 |
| 11 Apr 2024 | 5.63 | 5.63 | 5.63 | 5.60 | 5.55 | 1 |
| 10 Apr 2024 | 5.58 | 5.69 | 5.58 | 5.58 | 5.52 | 601 |
| 09 Apr 2024 | 5.66 | 5.67 | 5.66 | 5.67 | 5.61 | 1,078 |
| 08 Apr 2024 | 5.62 | 5.65 | 5.61 | 5.65 | 5.59 | 6,790 |
| 05 Apr 2024 | 5.58 | 5.59 | 5.58 | 5.59 | 5.54 | 4,315 |
| 04 Apr 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.61 | 1 |
| 03 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.56 | - |
| 02 Apr 2024 | 5.62 | 5.62 | 5.61 | 5.61 | 5.55 | 2,233 |
| 28 Mar 2024 | 5.57 | 5.58 | 5.57 | 5.58 | 5.53 | 3,621 |
| 27 Mar 2024 | 5.55 | 5.55 | 5.54 | 5.55 | 5.49 | 11,094 |
| 26 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | - |
| 25 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | - |
| 22 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | 6,651 |
| 21 Mar 2024 | 5.62 | 5.62 | 5.59 | 5.59 | 5.53 | 9,265 |
| 20 Mar 2024 | 5.52 | 5.52 | 5.52 | 5.53 | 5.47 | 2 |
| 19 Mar 2024 | 5.51 | 5.51 | 5.50 | 5.51 | 5.46 | 2,630 |
| 18 Mar 2024 | 5.56 | 5.56 | 5.56 | 5.54 | 5.48 | 1,825 |
| 15 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.47 | - |
| 14 Mar 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.51 | - |
| 13 Mar 2024 | 5.58 | 5.58 | 5.57 | 5.57 | 5.51 | 336 |
| 12 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | - |
| 11 Mar 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.50 | - |
| 08 Mar 2024 | 5.55 | 5.56 | 5.55 | 5.55 | 5.49 | 30,305 |
| 07 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.48 | 27 |
| 06 Mar 2024 | 5.49 | 5.51 | 5.49 | 5.51 | 5.46 | 67,359 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.