Australia markets closed

iShares MSCI EM IMI ESG Screened UCITS ETF (SEDM.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
5.48+0.01 (+0.11%)
At close: 04:35PM GMT
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20245.475.495.475.485.485,187
22 Feb 20245.495.495.495.475.47231
21 Feb 20245.435.435.435.435.43-
20 Feb 20245.435.435.425.425.4219,246
19 Feb 20245.425.425.425.425.42-
16 Feb 20245.435.435.435.435.43-
15 Feb 20245.375.375.375.385.38525
14 Feb 20245.355.355.355.365.364,490
13 Feb 20245.315.315.315.315.31-
12 Feb 20245.375.425.375.425.4210,142
09 Feb 20245.365.365.365.345.34931
08 Feb 20245.345.345.345.345.3467
07 Feb 20245.375.375.365.365.363,543
06 Feb 20245.345.365.335.365.364,041
05 Feb 20245.235.235.235.235.2329,938
02 Feb 20245.235.235.235.235.2372
01 Feb 20245.235.255.235.245.2475,386
31 Jan 20245.205.245.205.245.243,635
30 Jan 20245.225.235.225.225.22112,167
29 Jan 20245.295.315.255.255.2515,888
26 Jan 20245.275.275.275.275.272,358
25 Jan 20245.255.255.255.255.25-
24 Jan 20245.245.295.245.285.284,667
23 Jan 20245.165.185.165.185.181,632
22 Jan 20245.145.155.145.155.15154,562
19 Jan 20245.165.165.165.165.16-
18 Jan 20245.145.145.145.155.15255
17 Jan 20245.115.115.095.095.094,801
16 Jan 20245.225.225.205.215.2165,326
15 Jan 20245.295.295.295.295.29-
12 Jan 20245.335.335.335.335.33218
11 Jan 20245.285.305.285.265.2612,484
10 Jan 20245.275.275.275.265.2650,000
09 Jan 20245.305.305.285.285.2815,458
08 Jan 20245.305.345.305.345.3485,047
05 Jan 20245.365.365.365.365.362
04 Jan 20245.335.335.335.355.351,230
03 Jan 20245.375.375.345.345.34385
02 Jan 20245.395.395.395.395.391,041
29 Dec 20235.455.455.455.455.45-
28 Dec 20235.465.465.465.465.46-
27 Dec 20235.415.415.405.405.403,742
22 Dec 20235.315.315.315.315.311,034
21 Dec 20235.355.355.355.355.35-
20 Dec 20235.335.335.335.335.334,044
19 Dec 20235.325.375.325.365.3685,265
18 Dec 20235.345.345.305.305.30138,001
15 Dec 20235.345.355.345.355.35116,121
14 Dec 20235.305.355.295.355.3527,730
14 Dec 20230.0749 Dividend
13 Dec 20235.275.275.265.265.1921,133
12 Dec 20235.315.315.315.295.2138,697
11 Dec 20235.305.305.275.295.223,848
08 Dec 20235.285.285.275.275.2045,871
07 Dec 20235.265.265.265.285.202,755
06 Dec 20235.295.295.295.295.22-
05 Dec 20235.265.265.265.265.184,067
04 Dec 20235.335.335.335.305.2218,320
01 Dec 20235.315.325.315.335.261,295
30 Nov 20235.325.345.325.335.2511,177
29 Nov 20235.335.355.335.325.254,648
28 Nov 20235.335.335.335.355.2810,000
27 Nov 20235.305.305.305.305.2215,550
24 Nov 20235.325.325.325.325.25-
23 Nov 20235.345.345.345.345.27-
22 Nov 20235.315.335.305.325.2419,358
21 Nov 20235.355.355.355.335.2610,181
20 Nov 20235.365.365.365.365.28-
17 Nov 20235.315.315.315.305.226,500
16 Nov 20235.315.325.295.285.2067,819
15 Nov 20235.375.375.365.375.29210,894
14 Nov 20235.165.165.165.295.221
13 Nov 20235.175.175.175.185.11157
10 Nov 20235.125.155.125.155.088,077
09 Nov 20235.205.205.205.195.113,256
08 Nov 20235.185.195.185.195.121
07 Nov 20235.205.205.205.215.141,700
06 Nov 20235.245.245.245.245.1647
03 Nov 20235.105.195.105.195.112,957,538
02 Nov 20235.065.065.065.064.99-
01 Nov 20234.914.964.914.964.893,495
31 Oct 20234.904.904.894.894.8260,489
30 Oct 20234.964.964.964.954.8810
27 Oct 20234.934.934.934.934.86-
26 Oct 20234.894.904.894.914.8413,505
25 Oct 20234.964.974.964.974.909,687
24 Oct 20234.955.014.955.004.9367
23 Oct 20234.954.954.954.954.88-
20 Oct 20234.964.964.964.964.89-
19 Oct 20235.005.005.005.004.9319,722
18 Oct 20235.045.045.045.044.97-
17 Oct 20235.125.125.125.125.05-
16 Oct 20235.095.135.095.135.0541,877
13 Oct 20235.095.095.095.095.02-
12 Oct 20235.205.205.155.135.0612,055
11 Oct 20235.165.165.165.165.09-
10 Oct 20235.075.075.075.145.061,988
09 Oct 20235.035.035.035.034.96501
06 Oct 20235.085.085.085.085.01-
05 Oct 20235.025.025.005.004.9398,949
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...