iShares MSCI EM IMI ESG Screened UCITS ETF USD (Acc) (SEGM.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 03:55PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.07 | 5.11 | 5.05 | 5.11 | 5.11 | 1,166 |
| 02 May 2024 | 5.03 | 5.07 | 5.03 | 5.07 | 5.07 | 10,366 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 5.02 | 5.03 | 5.00 | 5.00 | 5.00 | 2,447 |
| 29 Apr 2024 | 5.02 | 5.02 | 5.00 | 5.01 | 5.01 | 16,697 |
| 26 Apr 2024 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 5,063 |
| 25 Apr 2024 | 4.93 | 4.93 | 4.88 | 4.91 | 4.91 | 2,824 |
| 24 Apr 2024 | 4.97 | 4.97 | 4.94 | 4.94 | 4.94 | 819 |
| 23 Apr 2024 | 4.93 | 4.94 | 4.91 | 4.92 | 4.92 | 51,667 |
| 22 Apr 2024 | 4.89 | 4.91 | 4.89 | 4.90 | 4.90 | 82,583 |
| 19 Apr 2024 | 4.80 | 4.83 | 4.80 | 4.84 | 4.84 | 464 |
| 18 Apr 2024 | 4.89 | 4.90 | 4.85 | 4.86 | 4.86 | 10,033 |
| 17 Apr 2024 | 4.83 | 4.85 | 4.82 | 4.82 | 4.82 | 4,290 |
| 16 Apr 2024 | 4.85 | 4.85 | 4.80 | 4.83 | 4.83 | 6,167 |
| 15 Apr 2024 | 4.95 | 4.96 | 4.92 | 4.92 | 4.92 | 8,039 |
| 12 Apr 2024 | 4.99 | 4.99 | 4.95 | 4.94 | 4.94 | 10,777 |
| 11 Apr 2024 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 1,928 |
| 10 Apr 2024 | 5.01 | 5.02 | 4.96 | 4.96 | 4.96 | 4,826 |
| 09 Apr 2024 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | 4,281 |
| 08 Apr 2024 | 4.96 | 4.98 | 4.93 | 4.97 | 4.97 | 1,193 |
| 05 Apr 2024 | 4.93 | 4.94 | 4.93 | 4.94 | 4.94 | 5,301 |
| 04 Apr 2024 | 4.96 | 4.98 | 4.95 | 4.98 | 4.98 | 874 |
| 03 Apr 2024 | 4.95 | 4.95 | 4.94 | 4.95 | 4.95 | 5,995 |
| 02 Apr 2024 | 5.00 | 5.00 | 4.97 | 4.97 | 4.97 | 63,275 |
| 28 Mar 2024 | 4.92 | 4.93 | 4.90 | 4.92 | 4.92 | 3,514 |
| 27 Mar 2024 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | 4,890 |
| 26 Mar 2024 | 4.90 | 4.91 | 4.89 | 4.89 | 4.89 | 6,697 |
| 25 Mar 2024 | 4.91 | 4.91 | 4.89 | 4.89 | 4.89 | 9,688 |
| 22 Mar 2024 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | 16,317 |
| 21 Mar 2024 | 4.91 | 4.91 | 4.89 | 4.92 | 4.92 | 4,880 |
| 20 Mar 2024 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | 60,473 |
| 19 Mar 2024 | 4.83 | 4.83 | 4.81 | 4.82 | 4.82 | 1,770 |
| 18 Mar 2024 | 4.85 | 4.86 | 4.84 | 4.85 | 4.85 | 3,331 |
| 15 Mar 2024 | 4.83 | 4.84 | 4.83 | 4.83 | 4.83 | 17,797 |
| 14 Mar 2024 | 4.87 | 4.87 | 4.86 | 4.86 | 4.86 | 2,267 |
| 13 Mar 2024 | 4.86 | 4.86 | 4.85 | 4.86 | 4.86 | 13,320 |
| 12 Mar 2024 | 4.88 | 4.89 | 4.87 | 4.88 | 4.88 | 3,272 |
| 11 Mar 2024 | 4.83 | 4.83 | 4.81 | 4.83 | 4.83 | 4,585 |
| 08 Mar 2024 | 4.82 | 4.82 | 4.82 | 4.80 | 4.80 | 28,708 |
| 07 Mar 2024 | 4.80 | 4.81 | 4.80 | 4.82 | 4.82 | 330 |
| 06 Mar 2024 | 4.77 | 4.82 | 4.77 | 4.82 | 4.82 | 156,155 |
| 05 Mar 2024 | 4.78 | 4.78 | 4.75 | 4.75 | 4.75 | 5,875 |
| 04 Mar 2024 | 4.81 | 4.84 | 4.79 | 4.79 | 4.79 | 3,472 |
| 01 Mar 2024 | 4.80 | 4.82 | 4.79 | 4.82 | 4.82 | 4,405 |
| 29 Feb 2024 | 4.77 | 4.79 | 4.77 | 4.76 | 4.76 | 146,237 |
| 28 Feb 2024 | 4.78 | 4.79 | 4.74 | 4.74 | 4.74 | 95,442 |
| 27 Feb 2024 | 4.80 | 4.81 | 4.79 | 4.80 | 4.80 | 4,857 |
| 26 Feb 2024 | 4.79 | 4.81 | 4.79 | 4.79 | 4.79 | 9,060 |
| 23 Feb 2024 | 4.82 | 4.82 | 4.79 | 4.81 | 4.81 | 3,770 |
| 22 Feb 2024 | 4.82 | 4.83 | 4.82 | 4.82 | 4.82 | 5,285 |
| 21 Feb 2024 | 4.80 | 4.80 | 4.78 | 4.79 | 4.79 | 14,705 |
| 20 Feb 2024 | 4.79 | 4.80 | 4.77 | 4.77 | 4.77 | 2,611 |
| 19 Feb 2024 | 4.78 | 4.80 | 4.77 | 4.80 | 4.80 | 25,695 |
| 16 Feb 2024 | 4.80 | 4.81 | 4.80 | 4.80 | 4.80 | 10,952 |
| 15 Feb 2024 | 4.76 | 4.77 | 4.76 | 4.77 | 4.77 | 42 |
| 14 Feb 2024 | 4.75 | 4.76 | 4.75 | 4.76 | 4.76 | 485 |
| 13 Feb 2024 | 4.73 | 4.73 | 4.71 | 4.69 | 4.69 | 22,136 |
| 12 Feb 2024 | 4.72 | 4.78 | 4.72 | 4.78 | 4.78 | 15,850 |
| 09 Feb 2024 | 4.72 | 4.73 | 4.70 | 4.71 | 4.71 | 1,956 |
| 08 Feb 2024 | 4.74 | 4.74 | 4.71 | 4.72 | 4.72 | 1,588 |
| 07 Feb 2024 | 4.73 | 4.75 | 4.73 | 4.73 | 4.73 | 1,050 |
| 06 Feb 2024 | 4.73 | 4.74 | 4.73 | 4.75 | 4.75 | 1,500 |
| 05 Feb 2024 | 4.63 | 4.67 | 4.63 | 4.65 | 4.65 | 2,372 |
| 02 Feb 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 8,888 |
| 01 Feb 2024 | 4.61 | 4.62 | 4.60 | 4.59 | 4.59 | 176 |
| 31 Jan 2024 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 3,560 |
| 30 Jan 2024 | 4.59 | 4.59 | 4.57 | 4.59 | 4.59 | 1,139 |
| 29 Jan 2024 | 4.65 | 4.65 | 4.62 | 4.61 | 4.61 | 2,815 |
| 26 Jan 2024 | 4.59 | 4.61 | 4.59 | 4.62 | 4.62 | 562 |
| 25 Jan 2024 | 4.62 | 4.62 | 4.62 | 4.61 | 4.61 | 101 |
| 24 Jan 2024 | 4.61 | 4.61 | 4.59 | 4.61 | 4.61 | 598 |
| 23 Jan 2024 | 4.52 | 4.56 | 4.51 | 4.56 | 4.56 | 1,425 |
| 22 Jan 2024 | 4.51 | 4.53 | 4.51 | 4.51 | 4.51 | 16,670 |
| 19 Jan 2024 | 4.54 | 4.55 | 4.52 | 4.54 | 4.54 | 5,574 |
| 18 Jan 2024 | 4.52 | 4.52 | 4.50 | 4.52 | 4.52 | 12,617 |
| 17 Jan 2024 | 4.50 | 4.50 | 4.47 | 4.47 | 4.47 | 4,945 |
| 16 Jan 2024 | 4.58 | 4.59 | 4.57 | 4.57 | 4.57 | 108,316 |
| 15 Jan 2024 | 4.62 | 4.64 | 4.62 | 4.62 | 4.62 | 764 |
| 12 Jan 2024 | 4.63 | 4.65 | 4.63 | 4.65 | 4.65 | 240 |
| 11 Jan 2024 | 4.63 | 4.63 | 4.63 | 4.61 | 4.61 | 8 |
| 10 Jan 2024 | 4.63 | 4.63 | 4.61 | 4.61 | 4.61 | 9,559 |
| 09 Jan 2024 | 4.65 | 4.65 | 4.61 | 4.63 | 4.63 | 8,212 |
| 08 Jan 2024 | 4.66 | 4.66 | 4.64 | 4.66 | 4.66 | 4,727 |
| 05 Jan 2024 | 4.68 | 4.69 | 4.65 | 4.68 | 4.68 | 454 |
| 04 Jan 2024 | 4.69 | 4.70 | 4.68 | 4.69 | 4.69 | 7,918 |
| 03 Jan 2024 | 4.73 | 4.73 | 4.69 | 4.70 | 4.70 | 38,945 |
| 02 Jan 2024 | 4.75 | 4.76 | 4.74 | 4.75 | 4.75 | 38,024 |
| 29 Dec 2023 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 37 |
| 28 Dec 2023 | 4.76 | 4.78 | 4.76 | 4.77 | 4.77 | 49 |
| 27 Dec 2023 | 4.71 | 4.73 | 4.69 | 4.69 | 4.69 | 8,111 |
| 22 Dec 2023 | 4.65 | 4.65 | 4.64 | 4.65 | 4.65 | 108 |
| 21 Dec 2023 | 4.69 | 4.70 | 4.68 | 4.70 | 4.70 | 1,184 |
| 20 Dec 2023 | 4.69 | 4.70 | 4.68 | 4.68 | 4.68 | 1,785 |
| 19 Dec 2023 | 4.67 | 4.69 | 4.66 | 4.69 | 4.69 | 3,850 |
| 18 Dec 2023 | 4.68 | 4.69 | 4.66 | 4.67 | 4.67 | 10,082 |
| 15 Dec 2023 | 4.67 | 4.69 | 4.67 | 4.69 | 4.69 | 4,634 |
| 14 Dec 2023 | 4.66 | 4.67 | 4.64 | 4.66 | 4.66 | 16,430 |
| 13 Dec 2023 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 5,754 |
| 12 Dec 2023 | 4.63 | 4.63 | 4.62 | 4.63 | 4.63 | 1,981 |
| 11 Dec 2023 | 4.62 | 4.63 | 4.61 | 4.63 | 4.63 | 65,168 |
| *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.