iShares MSCI EM IMI ESG Screened UCITS ETF USD (Dist) (SEDM.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 04:03PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 0.00 | 0.00 | 0.00 | 5.49 | 5.49 | 517,104 |
| 22 Apr 2024 | 5.42 | 5.43 | 5.41 | 5.42 | 5.42 | 73,267 |
| 19 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 18 Apr 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 17 Apr 2024 | 5.42 | 5.42 | 5.39 | 5.39 | 5.39 | 139,092 |
| 16 Apr 2024 | 5.41 | 5.42 | 5.38 | 5.40 | 5.40 | 184,001 |
| 15 Apr 2024 | 5.53 | 5.53 | 5.50 | 5.50 | 5.50 | 2,176 |
| 12 Apr 2024 | 5.58 | 5.58 | 5.51 | 5.53 | 5.53 | 12 |
| 11 Apr 2024 | 5.63 | 5.63 | 5.63 | 5.60 | 5.60 | 1 |
| 10 Apr 2024 | 5.58 | 5.69 | 5.58 | 5.58 | 5.58 | 601 |
| 09 Apr 2024 | 5.66 | 5.67 | 5.66 | 5.67 | 5.67 | 1,078 |
| 08 Apr 2024 | 5.62 | 5.65 | 5.61 | 5.65 | 5.65 | 6,790 |
| 05 Apr 2024 | 5.58 | 5.59 | 5.58 | 5.59 | 5.59 | 4,315 |
| 04 Apr 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1 |
| 03 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 02 Apr 2024 | 5.62 | 5.62 | 5.61 | 5.61 | 5.61 | 2,233 |
| 28 Mar 2024 | 5.57 | 5.58 | 5.57 | 5.58 | 5.58 | 3,621 |
| 27 Mar 2024 | 5.55 | 5.55 | 5.54 | 5.55 | 5.55 | 11,094 |
| 26 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 25 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 22 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 6,651 |
| 21 Mar 2024 | 5.62 | 5.62 | 5.59 | 5.59 | 5.59 | 9,265 |
| 20 Mar 2024 | 5.52 | 5.52 | 5.52 | 5.53 | 5.53 | 2 |
| 19 Mar 2024 | 5.51 | 5.51 | 5.50 | 5.51 | 5.51 | 2,630 |
| 18 Mar 2024 | 5.56 | 5.56 | 5.56 | 5.54 | 5.54 | 1,825 |
| 15 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 14 Mar 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 13 Mar 2024 | 5.58 | 5.58 | 5.57 | 5.57 | 5.57 | 336 |
| 12 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 11 Mar 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 08 Mar 2024 | 5.55 | 5.56 | 5.55 | 5.55 | 5.55 | 30,305 |
| 07 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 27 |
| 06 Mar 2024 | 5.49 | 5.51 | 5.49 | 5.51 | 5.51 | 67,359 |
| 05 Mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 04 Mar 2024 | 5.49 | 5.49 | 5.47 | 5.47 | 5.47 | 1,074 |
| 01 Mar 2024 | 5.46 | 5.48 | 5.46 | 5.47 | 5.47 | 34,878 |
| 29 Feb 2024 | 5.43 | 5.43 | 5.43 | 5.40 | 5.40 | 144,184 |
| 28 Feb 2024 | 5.41 | 5.41 | 5.39 | 5.39 | 5.39 | 57,167 |
| 27 Feb 2024 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | 7,500 |
| 26 Feb 2024 | 5.46 | 5.46 | 5.45 | 5.46 | 5.46 | 1,421 |
| 23 Feb 2024 | 5.47 | 5.49 | 5.47 | 5.48 | 5.48 | 5,187 |
| 22 Feb 2024 | 5.49 | 5.49 | 5.49 | 5.47 | 5.47 | 231 |
| 21 Feb 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 20 Feb 2024 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | 19,246 |
| 19 Feb 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 16 Feb 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 15 Feb 2024 | 5.37 | 5.37 | 5.37 | 5.38 | 5.38 | 525 |
| 14 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.36 | 5.36 | 4,490 |
| 13 Feb 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 12 Feb 2024 | 5.37 | 5.42 | 5.37 | 5.42 | 5.42 | 10,142 |
| 09 Feb 2024 | 5.36 | 5.36 | 5.36 | 5.34 | 5.34 | 931 |
| 08 Feb 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 67 |
| 07 Feb 2024 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | 3,543 |
| 06 Feb 2024 | 5.34 | 5.36 | 5.33 | 5.36 | 5.36 | 4,041 |
| 05 Feb 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 29,938 |
| 02 Feb 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 72 |
| 01 Feb 2024 | 5.23 | 5.25 | 5.23 | 5.24 | 5.24 | 75,386 |
| 31 Jan 2024 | 5.20 | 5.24 | 5.20 | 5.24 | 5.24 | 3,635 |
| 30 Jan 2024 | 5.22 | 5.23 | 5.22 | 5.22 | 5.22 | 112,167 |
| 29 Jan 2024 | 5.29 | 5.31 | 5.25 | 5.25 | 5.25 | 15,888 |
| 26 Jan 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 2,358 |
| 25 Jan 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 24 Jan 2024 | 5.24 | 5.29 | 5.24 | 5.28 | 5.28 | 4,667 |
| 23 Jan 2024 | 5.16 | 5.18 | 5.16 | 5.18 | 5.18 | 1,632 |
| 22 Jan 2024 | 5.14 | 5.15 | 5.14 | 5.15 | 5.15 | 154,562 |
| 19 Jan 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 18 Jan 2024 | 5.14 | 5.14 | 5.14 | 5.15 | 5.15 | 255 |
| 17 Jan 2024 | 5.11 | 5.11 | 5.09 | 5.09 | 5.09 | 4,801 |
| 16 Jan 2024 | 5.22 | 5.22 | 5.20 | 5.21 | 5.21 | 65,326 |
| 15 Jan 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 12 Jan 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 218 |
| 11 Jan 2024 | 5.28 | 5.30 | 5.28 | 5.26 | 5.26 | 12,484 |
| 10 Jan 2024 | 5.27 | 5.27 | 5.27 | 5.26 | 5.26 | 50,000 |
| 09 Jan 2024 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | 15,458 |
| 08 Jan 2024 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | 85,047 |
| 05 Jan 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 2 |
| 04 Jan 2024 | 5.33 | 5.33 | 5.33 | 5.35 | 5.35 | 1,230 |
| 03 Jan 2024 | 5.37 | 5.37 | 5.34 | 5.34 | 5.34 | 385 |
| 02 Jan 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1,041 |
| 29 Dec 2023 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 28 Dec 2023 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 27 Dec 2023 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | 3,742 |
| 22 Dec 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1,034 |
| 21 Dec 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 20 Dec 2023 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 4,044 |
| 19 Dec 2023 | 5.32 | 5.37 | 5.32 | 5.36 | 5.36 | 85,265 |
| 18 Dec 2023 | 5.34 | 5.34 | 5.30 | 5.30 | 5.30 | 138,001 |
| 15 Dec 2023 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | 116,121 |
| 14 Dec 2023 | 5.30 | 5.35 | 5.29 | 5.35 | 5.35 | 27,730 |
| 14 Dec 2023 | 0.0749 Dividend | |||||
| 13 Dec 2023 | 5.27 | 5.27 | 5.26 | 5.26 | 5.19 | 21,133 |
| 12 Dec 2023 | 5.31 | 5.31 | 5.31 | 5.29 | 5.21 | 38,697 |
| 11 Dec 2023 | 5.30 | 5.30 | 5.27 | 5.29 | 5.22 | 3,848 |
| 08 Dec 2023 | 5.28 | 5.28 | 5.27 | 5.27 | 5.20 | 45,871 |
| 07 Dec 2023 | 5.26 | 5.26 | 5.26 | 5.28 | 5.20 | 2,755 |
| 06 Dec 2023 | 5.29 | 5.29 | 5.29 | 5.29 | 5.22 | - |
| 05 Dec 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.18 | 4,067 |
| 04 Dec 2023 | 5.33 | 5.33 | 5.33 | 5.30 | 5.22 | 18,320 |
| 01 Dec 2023 | 5.31 | 5.32 | 5.31 | 5.33 | 5.26 | 1,295 |
| 30 Nov 2023 | 5.32 | 5.34 | 5.32 | 5.33 | 5.25 | 11,177 |
| *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.