SEDM.L - iShares MSCI EM IMI ESG Screened UCITS ETF
LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 5.27 | 5.30 | 5.27 | 5.30 | 5.30 | 9,546 |
| 01 June 2023 | 5.14 | 5.14 | 5.12 | 5.19 | 5.19 | 8,439 |
| 31 May 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 30 May 2023 | 5.23 | 5.23 | 5.17 | 5.17 | 5.17 | 6,227 |
| 26 May 2023 | 5.17 | 5.18 | 5.17 | 5.22 | 5.22 | 1,939 |
| 25 May 2023 | 5.16 | 5.17 | 5.16 | 5.15 | 5.15 | 7,000 |
| 24 May 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 23 May 2023 | 5.22 | 5.24 | 5.21 | 5.22 | 5.22 | 6,312 |
| 22 May 2023 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| 19 May 2023 | 5.23 | 5.24 | 5.21 | 5.22 | 5.22 | 7,894 |
| 18 May 2023 | 5.24 | 5.24 | 5.22 | 5.21 | 5.21 | 5,152 |
| 17 May 2023 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 4,480 |
| 16 May 2023 | 5.23 | 5.23 | 5.21 | 5.22 | 5.22 | 11,685 |
| 15 May 2023 | 5.23 | 5.24 | 5.20 | 5.23 | 5.23 | 17,681 |
| 12 May 2023 | 5.16 | 5.19 | 5.16 | 5.16 | 5.16 | 2,823 |
| 11 May 2023 | 5.21 | 5.21 | 5.18 | 5.19 | 5.19 | 9,361 |
| 10 May 2023 | 5.19 | 5.21 | 5.19 | 5.23 | 5.23 | 7,979 |
| 09 May 2023 | 5.23 | 5.23 | 5.23 | 5.22 | 5.22 | 1 |
| 05 May 2023 | 5.23 | 5.24 | 5.23 | 5.24 | 5.24 | 15,864 |
| 04 May 2023 | 5.21 | 5.21 | 5.19 | 5.19 | 5.19 | 756 |
| 03 May 2023 | 5.16 | 5.16 | 5.15 | 5.17 | 5.17 | 886 |
| 02 May 2023 | 5.20 | 5.20 | 5.19 | 5.14 | 5.14 | 4,531 |
| 28 Apr 2023 | 5.21 | 5.22 | 5.21 | 5.21 | 5.21 | 94 |
| 27 Apr 2023 | 5.16 | 5.16 | 5.15 | 5.18 | 5.18 | 13,023 |
| 26 Apr 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 908 |
| 25 Apr 2023 | 5.13 | 5.13 | 5.13 | 5.11 | 5.11 | 85,784 |
| 24 Apr 2023 | 5.19 | 5.20 | 5.18 | 5.18 | 5.18 | 20,978 |
| 21 Apr 2023 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | 1,056 |
| 20 Apr 2023 | 5.25 | 5.26 | 5.25 | 5.26 | 5.26 | 6,934 |
| 19 Apr 2023 | 5.27 | 5.27 | 5.26 | 5.26 | 5.26 | 7,237 |
| 18 Apr 2023 | 5.34 | 5.34 | 5.32 | 5.31 | 5.31 | 15,009 |
| 17 Apr 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 14 Apr 2023 | 5.29 | 5.32 | 5.29 | 5.28 | 5.28 | 1,141 |
| 13 Apr 2023 | 5.32 | 5.33 | 5.31 | 5.32 | 5.32 | 19,541 |
| 12 Apr 2023 | 5.28 | 5.30 | 5.26 | 5.27 | 5.27 | 21,513 |
| 11 Apr 2023 | 5.28 | 5.30 | 5.27 | 5.30 | 5.30 | 4,365 |
| 06 Apr 2023 | 5.22 | 5.23 | 5.21 | 5.23 | 5.23 | 15,644 |
| 05 Apr 2023 | 5.27 | 5.27 | 5.27 | 5.22 | 5.22 | 408 |
| 04 Apr 2023 | 5.26 | 5.27 | 5.26 | 5.26 | 5.26 | 2,127 |
| 03 Apr 2023 | 5.23 | 5.26 | 5.23 | 5.25 | 5.25 | 7,392 |
| 31 Mar 2023 | 5.27 | 5.27 | 5.25 | 5.26 | 5.26 | 8,218 |
| 30 Mar 2023 | 5.27 | 5.27 | 5.27 | 5.26 | 5.26 | 5,012 |
| 29 Mar 2023 | 5.20 | 5.20 | 5.19 | 5.21 | 5.21 | 17,049 |
| 28 Mar 2023 | 5.18 | 5.18 | 5.14 | 5.18 | 5.18 | 13,411 |
| 27 Mar 2023 | 5.12 | 5.12 | 5.12 | 5.11 | 5.11 | 964 |
| 24 Mar 2023 | 5.11 | 5.11 | 5.11 | 5.14 | 5.14 | 12,884 |
| 23 Mar 2023 | 5.20 | 5.20 | 5.19 | 5.21 | 5.21 | 6,456 |
| 22 Mar 2023 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 5,615 |
| 21 Mar 2023 | 5.05 | 5.07 | 5.05 | 5.06 | 5.06 | 5,221 |
| 20 Mar 2023 | 5.01 | 5.03 | 4.99 | 5.01 | 5.01 | 2,077 |
| 17 Mar 2023 | 5.07 | 5.07 | 5.02 | 5.01 | 5.01 | 24,997 |
| 16 Mar 2023 | 5.02 | 5.02 | 4.99 | 5.02 | 5.02 | 9,523 |
| 15 Mar 2023 | 5.03 | 5.03 | 4.94 | 4.93 | 4.93 | 16,417 |
| 14 Mar 2023 | 5.05 | 5.07 | 5.02 | 5.06 | 5.06 | 4,707 |
| 13 Mar 2023 | 5.11 | 5.11 | 5.03 | 5.07 | 5.07 | 10,403 |
| 10 Mar 2023 | 5.09 | 5.09 | 5.07 | 5.10 | 5.10 | 1,805 |
| 09 Mar 2023 | 5.15 | 5.16 | 5.15 | 5.13 | 5.13 | 10,980 |
| 08 Mar 2023 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 22 |
| 07 Mar 2023 | 5.26 | 5.26 | 5.19 | 5.19 | 5.19 | 160 |
| 06 Mar 2023 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| 03 Mar 2023 | 5.24 | 5.24 | 5.24 | 5.25 | 5.25 | 1 |
| 02 Mar 2023 | 5.19 | 5.22 | 5.19 | 5.20 | 5.20 | 45,838 |
| 01 Mar 2023 | 5.22 | 5.23 | 5.19 | 5.20 | 5.20 | 15,612 |
| 28 Feb 2023 | 5.12 | 5.12 | 5.12 | 5.11 | 5.11 | 260 |
| 27 Feb 2023 | 5.11 | 5.14 | 5.11 | 5.12 | 5.12 | 17,263 |
| 24 Feb 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 23 Feb 2023 | 5.25 | 5.25 | 5.21 | 5.20 | 5.20 | 29,278 |
| 22 Feb 2023 | 5.20 | 5.20 | 5.18 | 5.19 | 5.19 | 4,855 |
| 21 Feb 2023 | 5.26 | 5.26 | 5.25 | 5.23 | 5.23 | 7,787 |
| 20 Feb 2023 | 5.31 | 5.31 | 5.31 | 5.32 | 5.32 | 168 |
| 17 Feb 2023 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | 10,018 |
| 16 Feb 2023 | 5.35 | 5.35 | 5.35 | 5.33 | 5.33 | 1 |
| 15 Feb 2023 | 5.29 | 5.29 | 5.29 | 5.30 | 5.30 | 20,438 |
| 14 Feb 2023 | 5.36 | 5.37 | 5.35 | 5.35 | 5.35 | 4,934 |
| 13 Feb 2023 | 5.38 | 5.38 | 5.34 | 5.38 | 5.38 | 1,005 |
| 10 Feb 2023 | 5.36 | 5.36 | 5.33 | 5.34 | 5.34 | 1,513 |
| 09 Feb 2023 | 5.43 | 5.43 | 5.41 | 5.41 | 5.41 | 13,914 |
| 08 Feb 2023 | 5.40 | 5.40 | 5.40 | 5.34 | 5.34 | 1 |
| 07 Feb 2023 | 5.36 | 5.36 | 5.36 | 5.35 | 5.35 | 3,724 |
| 06 Feb 2023 | 5.33 | 5.35 | 5.33 | 5.35 | 5.35 | 2,888 |
| 03 Feb 2023 | 5.50 | 5.50 | 5.47 | 5.46 | 5.46 | 4,668 |
| 02 Feb 2023 | 5.53 | 5.56 | 5.53 | 5.53 | 5.53 | 129,481 |
| 01 Feb 2023 | 5.50 | 5.50 | 5.50 | 5.51 | 5.51 | 236 |
| 31 Jan 2023 | 5.45 | 5.45 | 5.45 | 5.47 | 5.47 | 22 |
| 30 Jan 2023 | 5.51 | 5.51 | 5.50 | 5.51 | 5.51 | 18,162 |
| 27 Jan 2023 | 5.59 | 5.59 | 5.58 | 5.58 | 5.58 | 8,441 |
| 26 Jan 2023 | 5.58 | 5.60 | 5.58 | 5.58 | 5.58 | 23,124 |
| 25 Jan 2023 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 24 Jan 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 23 Jan 2023 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 20 Jan 2023 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1,014 |
| 19 Jan 2023 | 5.41 | 5.41 | 5.39 | 5.41 | 5.41 | 3,806 |
| 18 Jan 2023 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 17 Jan 2023 | 5.41 | 5.42 | 5.41 | 5.42 | 5.42 | 1,126 |
| 16 Jan 2023 | 5.43 | 5.43 | 5.41 | 5.41 | 5.41 | 3,200 |
| 13 Jan 2023 | 5.39 | 5.43 | 5.39 | 5.42 | 5.42 | 4,876 |
| 12 Jan 2023 | 5.39 | 5.39 | 5.38 | 5.40 | 5.40 | 1,651 |
| 11 Jan 2023 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 10 Jan 2023 | 5.33 | 5.35 | 5.33 | 5.34 | 5.34 | 23,716 |
| 09 Jan 2023 | 5.36 | 5.36 | 5.36 | 5.37 | 5.37 | 550 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.