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:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.07 | 5.11 | 5.05 | 5.11 | 5.11 | 1,166 |
| May 02, 2024 | 5.03 | 5.07 | 5.03 | 5.07 | 5.07 | 10,366 |
| May 01, 2024 | 4.97 | 4.99 | 4.97 | 4.99 | 4.99 | 50,183 |
| Apr 30, 2024 | 5.02 | 5.03 | 5.00 | 5.00 | 5.00 | 2,447 |
| Apr 29, 2024 | 5.02 | 5.02 | 5.00 | 5.01 | 5.01 | 16,697 |
| Apr 26, 2024 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 5,063 |
| Apr 25, 2024 | 4.93 | 4.93 | 4.88 | 4.91 | 4.91 | 2,824 |
| Apr 24, 2024 | 4.97 | 4.97 | 4.94 | 4.94 | 4.94 | 819 |
| Apr 23, 2024 | 4.93 | 4.94 | 4.91 | 4.92 | 4.92 | 51,667 |
| Apr 22, 2024 | 4.89 | 4.91 | 4.89 | 4.90 | 4.90 | 82,583 |
| Apr 19, 2024 | 4.80 | 4.83 | 4.80 | 4.84 | 4.84 | 464 |
| Apr 18, 2024 | 4.89 | 4.90 | 4.85 | 4.86 | 4.86 | 10,033 |
| Apr 17, 2024 | 4.83 | 4.85 | 4.82 | 4.82 | 4.82 | 4,290 |
| Apr 16, 2024 | 4.85 | 4.85 | 4.80 | 4.83 | 4.83 | 6,167 |
| Apr 15, 2024 | 4.95 | 4.96 | 4.92 | 4.92 | 4.92 | 8,039 |
| Apr 12, 2024 | 4.99 | 4.99 | 4.95 | 4.94 | 4.94 | 10,777 |
| Apr 11, 2024 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 1,928 |
| Apr 10, 2024 | 5.01 | 5.02 | 4.96 | 4.96 | 4.96 | 4,826 |
| Apr 09, 2024 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | 4,281 |
| Apr 08, 2024 | 4.96 | 4.98 | 4.93 | 4.97 | 4.97 | 1,193 |
| Apr 05, 2024 | 4.93 | 4.94 | 4.93 | 4.94 | 4.94 | 5,301 |
| Apr 04, 2024 | 4.96 | 4.98 | 4.95 | 4.98 | 4.98 | 874 |
| Apr 03, 2024 | 4.95 | 4.95 | 4.94 | 4.95 | 4.95 | 5,995 |
| Apr 02, 2024 | 5.00 | 5.00 | 4.97 | 4.97 | 4.97 | 63,275 |
| Mar 28, 2024 | 4.92 | 4.93 | 4.90 | 4.92 | 4.92 | 3,514 |
| Mar 27, 2024 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | 4,890 |
| Mar 26, 2024 | 4.90 | 4.91 | 4.89 | 4.89 | 4.89 | 6,697 |
| Mar 25, 2024 | 4.91 | 4.91 | 4.89 | 4.89 | 4.89 | 9,688 |
| Mar 22, 2024 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | 16,317 |
| Mar 21, 2024 | 4.91 | 4.91 | 4.89 | 4.92 | 4.92 | 4,880 |
| Mar 20, 2024 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | 60,473 |
| Mar 19, 2024 | 4.83 | 4.83 | 4.81 | 4.82 | 4.82 | 1,770 |
| Mar 18, 2024 | 4.85 | 4.86 | 4.84 | 4.85 | 4.85 | 3,331 |
| Mar 15, 2024 | 4.83 | 4.84 | 4.83 | 4.83 | 4.83 | 17,797 |
| Mar 14, 2024 | 4.87 | 4.87 | 4.86 | 4.86 | 4.86 | 2,267 |
| Mar 13, 2024 | 4.86 | 4.86 | 4.85 | 4.86 | 4.86 | 13,320 |
| Mar 12, 2024 | 4.88 | 4.89 | 4.87 | 4.88 | 4.88 | 3,272 |
| Mar 11, 2024 | 4.83 | 4.83 | 4.81 | 4.83 | 4.83 | 4,585 |
| Mar 08, 2024 | 4.82 | 4.82 | 4.82 | 4.80 | 4.80 | 28,708 |
| Mar 07, 2024 | 4.80 | 4.81 | 4.80 | 4.82 | 4.82 | 330 |
| Mar 06, 2024 | 4.77 | 4.82 | 4.77 | 4.82 | 4.82 | 156,155 |
| Mar 05, 2024 | 4.78 | 4.78 | 4.75 | 4.75 | 4.75 | 5,875 |
| Mar 04, 2024 | 4.81 | 4.84 | 4.79 | 4.79 | 4.79 | 3,472 |
| Mar 01, 2024 | 4.80 | 4.82 | 4.79 | 4.82 | 4.82 | 4,405 |
| Feb 29, 2024 | 4.77 | 4.79 | 4.77 | 4.76 | 4.76 | 146,237 |
| Feb 28, 2024 | 4.78 | 4.79 | 4.74 | 4.74 | 4.74 | 95,442 |
| Feb 27, 2024 | 4.80 | 4.81 | 4.79 | 4.80 | 4.80 | 4,857 |
| Feb 26, 2024 | 4.79 | 4.81 | 4.79 | 4.79 | 4.79 | 9,060 |
| Feb 23, 2024 | 4.82 | 4.82 | 4.79 | 4.81 | 4.81 | 3,770 |
| Feb 22, 2024 | 4.82 | 4.83 | 4.82 | 4.82 | 4.82 | 5,285 |
| Feb 21, 2024 | 4.80 | 4.80 | 4.78 | 4.79 | 4.79 | 14,705 |
| Feb 20, 2024 | 4.79 | 4.80 | 4.77 | 4.77 | 4.77 | 2,611 |
| Feb 19, 2024 | 4.78 | 4.80 | 4.77 | 4.80 | 4.80 | 25,695 |
| Feb 16, 2024 | 4.80 | 4.81 | 4.80 | 4.80 | 4.80 | 10,952 |
| Feb 15, 2024 | 4.76 | 4.77 | 4.76 | 4.77 | 4.77 | 42 |
| Feb 14, 2024 | 4.75 | 4.76 | 4.75 | 4.76 | 4.76 | 485 |
| Feb 13, 2024 | 4.73 | 4.73 | 4.71 | 4.69 | 4.69 | 22,136 |
| Feb 12, 2024 | 4.72 | 4.78 | 4.72 | 4.78 | 4.78 | 15,850 |
| Feb 09, 2024 | 4.72 | 4.73 | 4.70 | 4.71 | 4.71 | 1,956 |
| Feb 08, 2024 | 4.74 | 4.74 | 4.71 | 4.72 | 4.72 | 1,588 |
| Feb 07, 2024 | 4.73 | 4.75 | 4.73 | 4.73 | 4.73 | 1,050 |
| Feb 06, 2024 | 4.73 | 4.74 | 4.73 | 4.75 | 4.75 | 1,500 |
| Feb 05, 2024 | 4.63 | 4.67 | 4.63 | 4.65 | 4.65 | 2,372 |
| Feb 02, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 8,888 |
| Feb 01, 2024 | 4.61 | 4.62 | 4.60 | 4.59 | 4.59 | 176 |
| Jan 31, 2024 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 3,560 |
| Jan 30, 2024 | 4.59 | 4.59 | 4.57 | 4.59 | 4.59 | 1,139 |
| Jan 29, 2024 | 4.65 | 4.65 | 4.62 | 4.61 | 4.61 | 2,815 |
| Jan 26, 2024 | 4.59 | 4.61 | 4.59 | 4.62 | 4.62 | 562 |
| Jan 25, 2024 | 4.62 | 4.62 | 4.62 | 4.61 | 4.61 | 101 |
| Jan 24, 2024 | 4.61 | 4.61 | 4.59 | 4.61 | 4.61 | 598 |
| Jan 23, 2024 | 4.52 | 4.56 | 4.51 | 4.56 | 4.56 | 1,425 |
| Jan 22, 2024 | 4.51 | 4.53 | 4.51 | 4.51 | 4.51 | 16,670 |
| Jan 19, 2024 | 4.54 | 4.55 | 4.52 | 4.54 | 4.54 | 5,574 |
| Jan 18, 2024 | 4.52 | 4.52 | 4.50 | 4.52 | 4.52 | 12,617 |
| Jan 17, 2024 | 4.50 | 4.50 | 4.47 | 4.47 | 4.47 | 4,945 |
| Jan 16, 2024 | 4.58 | 4.59 | 4.57 | 4.57 | 4.57 | 108,316 |
| Jan 15, 2024 | 4.62 | 4.64 | 4.62 | 4.62 | 4.62 | 764 |
| Jan 12, 2024 | 4.63 | 4.65 | 4.63 | 4.65 | 4.65 | 240 |
| Jan 11, 2024 | 4.63 | 4.63 | 4.63 | 4.61 | 4.61 | 8 |
| Jan 10, 2024 | 4.63 | 4.63 | 4.61 | 4.61 | 4.61 | 9,559 |
| Jan 09, 2024 | 4.65 | 4.65 | 4.61 | 4.63 | 4.63 | 8,212 |
| Jan 08, 2024 | 4.66 | 4.66 | 4.64 | 4.66 | 4.66 | 4,727 |
| Jan 05, 2024 | 4.68 | 4.69 | 4.65 | 4.68 | 4.68 | 454 |
| Jan 04, 2024 | 4.69 | 4.70 | 4.68 | 4.69 | 4.69 | 7,918 |
| Jan 03, 2024 | 4.73 | 4.73 | 4.69 | 4.70 | 4.70 | 38,945 |
| Jan 02, 2024 | 4.75 | 4.76 | 4.74 | 4.75 | 4.75 | 38,024 |
| Dec 29, 2023 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 37 |
| Dec 28, 2023 | 4.76 | 4.78 | 4.76 | 4.77 | 4.77 | 49 |
| Dec 27, 2023 | 4.71 | 4.73 | 4.69 | 4.69 | 4.69 | 8,111 |
| Dec 22, 2023 | 4.65 | 4.65 | 4.64 | 4.65 | 4.65 | 108 |
| Dec 21, 2023 | 4.69 | 4.70 | 4.68 | 4.70 | 4.70 | 1,184 |
| Dec 20, 2023 | 4.69 | 4.70 | 4.68 | 4.68 | 4.68 | 1,785 |
| Dec 19, 2023 | 4.67 | 4.69 | 4.66 | 4.69 | 4.69 | 3,850 |
| Dec 18, 2023 | 4.68 | 4.69 | 4.66 | 4.67 | 4.67 | 10,082 |
| Dec 15, 2023 | 4.67 | 4.69 | 4.67 | 4.69 | 4.69 | 4,634 |
| Dec 14, 2023 | 4.66 | 4.67 | 4.64 | 4.66 | 4.66 | 16,430 |
| Dec 13, 2023 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 5,754 |
| Dec 12, 2023 | 4.63 | 4.63 | 4.62 | 4.63 | 4.63 | 1,981 |
| Dec 11, 2023 | 4.62 | 4.63 | 4.61 | 4.63 | 4.63 | 65,168 |
| *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.