iShares MSCI EM IMI ESG Screened UCITS ETF USD (Dist) (SEDM.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 3,230 |
| May 09, 2024 | 5.74 | 5.75 | 5.74 | 5.76 | 5.76 | 6,534 |
| May 08, 2024 | 5.72 | 5.72 | 5.72 | 5.74 | 5.74 | 8,839 |
| May 07, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 665 |
| May 03, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| May 02, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| May 01, 2024 | 5.57 | 5.57 | 5.57 | 5.59 | 5.59 | 6,511 |
| Apr 30, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Apr 29, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Apr 26, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 4,941 |
| Apr 25, 2024 | 5.53 | 5.53 | 5.48 | 5.51 | 5.51 | 14,379 |
| Apr 24, 2024 | 5.52 | 5.52 | 5.51 | 5.51 | 5.51 | 6,547 |
| Apr 23, 2024 | 5.47 | 5.49 | 5.46 | 5.49 | 5.49 | 20,386 |
| Apr 22, 2024 | 5.42 | 5.43 | 5.41 | 5.42 | 5.42 | 73,267 |
| Apr 19, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Apr 18, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Apr 17, 2024 | 5.42 | 5.42 | 5.39 | 5.39 | 5.39 | 139,092 |
| Apr 16, 2024 | 5.41 | 5.42 | 5.38 | 5.40 | 5.40 | 184,001 |
| Apr 15, 2024 | 5.53 | 5.53 | 5.50 | 5.50 | 5.50 | 2,176 |
| Apr 12, 2024 | 5.58 | 5.58 | 5.51 | 5.53 | 5.53 | 12 |
| Apr 11, 2024 | 5.63 | 5.63 | 5.63 | 5.60 | 5.60 | 1 |
| Apr 10, 2024 | 5.58 | 5.69 | 5.58 | 5.58 | 5.58 | 601 |
| Apr 09, 2024 | 5.66 | 5.67 | 5.66 | 5.67 | 5.67 | 1,078 |
| Apr 08, 2024 | 5.62 | 5.65 | 5.61 | 5.65 | 5.65 | 6,790 |
| Apr 05, 2024 | 5.58 | 5.59 | 5.58 | 5.59 | 5.59 | 4,315 |
| Apr 04, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1 |
| Apr 03, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Apr 02, 2024 | 5.62 | 5.62 | 5.61 | 5.61 | 5.61 | 2,233 |
| Mar 28, 2024 | 5.57 | 5.58 | 5.57 | 5.58 | 5.58 | 3,621 |
| Mar 27, 2024 | 5.55 | 5.55 | 5.54 | 5.55 | 5.55 | 11,094 |
| Mar 26, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Mar 25, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Mar 22, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 6,651 |
| Mar 21, 2024 | 5.62 | 5.62 | 5.59 | 5.59 | 5.59 | 9,265 |
| Mar 20, 2024 | 5.52 | 5.52 | 5.52 | 5.53 | 5.53 | 2 |
| Mar 19, 2024 | 5.51 | 5.51 | 5.50 | 5.51 | 5.51 | 2,630 |
| Mar 18, 2024 | 5.56 | 5.56 | 5.56 | 5.54 | 5.54 | 1,825 |
| Mar 15, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Mar 14, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Mar 13, 2024 | 5.58 | 5.58 | 5.57 | 5.57 | 5.57 | 336 |
| Mar 12, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Mar 11, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Mar 08, 2024 | 5.55 | 5.56 | 5.55 | 5.55 | 5.55 | 30,305 |
| Mar 07, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 27 |
| Mar 06, 2024 | 5.49 | 5.51 | 5.49 | 5.51 | 5.51 | 67,359 |
| Mar 05, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Mar 04, 2024 | 5.49 | 5.49 | 5.47 | 5.47 | 5.47 | 1,074 |
| Mar 01, 2024 | 5.46 | 5.48 | 5.46 | 5.47 | 5.47 | 34,878 |
| Feb 29, 2024 | 5.43 | 5.43 | 5.43 | 5.40 | 5.40 | 144,184 |
| Feb 28, 2024 | 5.41 | 5.41 | 5.39 | 5.39 | 5.39 | 57,167 |
| Feb 27, 2024 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | 7,500 |
| Feb 26, 2024 | 5.46 | 5.46 | 5.45 | 5.46 | 5.46 | 1,421 |
| Feb 23, 2024 | 5.47 | 5.49 | 5.47 | 5.48 | 5.48 | 5,187 |
| Feb 22, 2024 | 5.49 | 5.49 | 5.49 | 5.47 | 5.47 | 231 |
| Feb 21, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Feb 20, 2024 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | 19,246 |
| Feb 19, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Feb 16, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Feb 15, 2024 | 5.37 | 5.37 | 5.37 | 5.38 | 5.38 | 525 |
| Feb 14, 2024 | 5.35 | 5.35 | 5.35 | 5.36 | 5.36 | 4,490 |
| Feb 13, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Feb 12, 2024 | 5.37 | 5.42 | 5.37 | 5.42 | 5.42 | 10,142 |
| Feb 09, 2024 | 5.36 | 5.36 | 5.36 | 5.34 | 5.34 | 931 |
| Feb 08, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 67 |
| Feb 07, 2024 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | 3,543 |
| Feb 06, 2024 | 5.34 | 5.36 | 5.33 | 5.36 | 5.36 | 4,041 |
| Feb 05, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 29,938 |
| Feb 02, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 72 |
| Feb 01, 2024 | 5.23 | 5.25 | 5.23 | 5.24 | 5.24 | 75,386 |
| Jan 31, 2024 | 5.20 | 5.24 | 5.20 | 5.24 | 5.24 | 3,635 |
| Jan 30, 2024 | 5.22 | 5.23 | 5.22 | 5.22 | 5.22 | 112,167 |
| Jan 29, 2024 | 5.29 | 5.31 | 5.25 | 5.25 | 5.25 | 15,888 |
| Jan 26, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 2,358 |
| Jan 25, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Jan 24, 2024 | 5.24 | 5.29 | 5.24 | 5.28 | 5.28 | 4,667 |
| Jan 23, 2024 | 5.16 | 5.18 | 5.16 | 5.18 | 5.18 | 1,632 |
| Jan 22, 2024 | 5.14 | 5.15 | 5.14 | 5.15 | 5.15 | 154,562 |
| Jan 19, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Jan 18, 2024 | 5.14 | 5.14 | 5.14 | 5.15 | 5.15 | 255 |
| Jan 17, 2024 | 5.11 | 5.11 | 5.09 | 5.09 | 5.09 | 4,801 |
| Jan 16, 2024 | 5.22 | 5.22 | 5.20 | 5.21 | 5.21 | 65,326 |
| Jan 15, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Jan 12, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 218 |
| Jan 11, 2024 | 5.28 | 5.30 | 5.28 | 5.26 | 5.26 | 12,484 |
| Jan 10, 2024 | 5.27 | 5.27 | 5.27 | 5.26 | 5.26 | 50,000 |
| Jan 09, 2024 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | 15,458 |
| Jan 08, 2024 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | 85,047 |
| Jan 05, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 2 |
| Jan 04, 2024 | 5.33 | 5.33 | 5.33 | 5.35 | 5.35 | 1,230 |
| Jan 03, 2024 | 5.37 | 5.37 | 5.34 | 5.34 | 5.34 | 385 |
| Jan 02, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1,041 |
| Dec 29, 2023 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Dec 28, 2023 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Dec 27, 2023 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | 3,742 |
| Dec 22, 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1,034 |
| Dec 21, 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Dec 20, 2023 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 4,044 |
| Dec 19, 2023 | 5.32 | 5.37 | 5.32 | 5.36 | 5.36 | 85,265 |
| Dec 18, 2023 | 5.34 | 5.34 | 5.30 | 5.30 | 5.30 | 138,001 |
| Dec 15, 2023 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | 116,121 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.