Canada markets open in 2 hours 42 minutes

iShares MSCI EM IMI ESG Screened UCITS ETF USD (Acc) (SEGM.L)

LSE - LSE Delayed Price. Currency in GBP
Add to watchlist
4.8170-0.0785 (-1.60%)
As of 10:20AM GMT. Market open.
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20234.81604.82604.81604.81704.81701,902
Jan 27, 20234.91304.91454.89204.89554.89551,650
Jan 26, 20234.90504.91104.89954.90904.90902,694
Jan 25, 20234.85304.85304.85304.86404.864055
Jan 24, 20234.87604.90404.87004.89604.89604,656
Jan 23, 20234.88604.90004.84204.88884.8888321
Jan 20, 20234.80204.81704.80204.81504.81508
Jan 19, 20234.75284.77604.75284.75954.759510,540
Jan 18, 20234.79504.79504.77604.75354.7535960
Jan 17, 20234.81204.81204.78704.79454.7945238
Jan 16, 20234.82904.83004.80904.81624.816261,738
Jan 13, 20234.83404.84404.82154.83204.83203,593
Jan 12, 20234.80904.82804.80004.82124.8212458
Jan 11, 20234.80304.80904.79804.80854.80854,384
Jan 10, 20234.77054.78004.75834.77104.77108,288
Jan 09, 20234.79104.79104.75704.78504.7850877
Jan 06, 20234.73604.77204.73604.74154.74153,642
Jan 05, 20234.73104.73104.66804.71854.71852,749
Jan 04, 20234.64004.64404.62054.66674.6667669
Jan 03, 20234.62954.64004.58104.60204.60203,956
Dec 30, 20224.57104.57504.56104.55804.55801,697
Dec 29, 20224.53324.58104.53324.58204.5820434
Dec 28, 20224.56304.56904.53604.51884.51881,072
Dec 23, 20224.51404.52204.49604.51074.51074,885
Dec 22, 20224.53754.55434.53104.51854.51851,668
Dec 21, 20224.49204.50554.47604.52304.52303,807
Dec 20, 20224.45304.49304.45304.48004.48002,319
Dec 19, 20224.48104.49074.47654.47654.4765254
Dec 16, 20224.46604.48304.45654.48804.48806,732
Dec 15, 20224.44204.45504.43354.45384.4538807
Dec 14, 20224.49904.51304.49204.48474.4847529
Dec 13, 20224.49804.53504.48154.50684.506863
Dec 12, 20224.50174.50174.44854.46434.4643644
Dec 09, 20224.56354.56354.53054.53574.53572,705
Dec 08, 20224.54594.55504.53454.54054.54053,224
Dec 07, 20224.51604.51604.50204.50454.50452,477
Dec 06, 20224.54254.55294.54254.52504.52503,630
Dec 05, 20224.61654.61654.56304.56084.56082,456
Dec 02, 20224.56004.56004.55764.56484.5648506
Dec 01, 20224.61304.61304.55804.55634.5563147
Nov 30, 20224.63704.65984.63704.64734.64732,251
Nov 29, 20224.53804.55204.53174.53804.53804,690
Nov 28, 20224.41604.47804.41554.45854.45852,904
Nov 25, 20224.46904.46904.44404.43524.43523,813
Nov 24, 20224.47504.48104.46604.47504.475011,557
Nov 23, 20224.48904.48904.45004.44654.44651,100
Nov 22, 20224.47704.48404.47224.48304.48301,093
Nov 21, 20224.49004.50904.48904.49754.4975537
Nov 18, 20224.52104.54604.51464.52004.5200892
Nov 17, 20224.53304.53704.52704.56874.56871,726
Nov 16, 20224.59104.60004.57704.56304.5630469
Nov 15, 20224.65904.66304.62804.65404.65408,272
Nov 14, 20224.58904.59504.55874.59654.59656,659
Nov 11, 20224.56904.57804.56484.57254.5725508
Nov 10, 20224.49004.51034.46214.50354.503510,960
Nov 09, 20224.49204.52594.48204.51304.513010,533
Nov 08, 20224.48704.50504.48604.49204.4920660
Nov 07, 20224.53104.53304.50204.49404.49402,603
Nov 04, 20224.50204.54094.49004.52304.52305,089
Nov 03, 20224.34304.41814.34304.42604.42604,279
Nov 02, 20224.35504.35504.32204.32454.32452,263
Nov 01, 20224.31904.32304.30504.33024.3302587
Oct 31, 20224.16554.24504.16554.23604.23603,424
Oct 28, 20224.17804.19704.17704.18454.18452,136
Oct 27, 20224.23604.24104.22904.25854.258549
Oct 26, 20224.22704.27504.22494.27174.271711,434
Oct 25, 20224.22304.26804.21604.23404.23407,477
Oct 24, 20224.26504.27654.21704.25754.2575488
Oct 21, 20224.40104.42204.40104.41254.41256
Oct 20, 20224.38004.39754.36864.40104.40108,326
Oct 19, 20224.38504.39464.34604.36054.36054,049
Oct 18, 20224.40904.43804.39604.38784.38784,466
Oct 17, 20224.35904.38904.35834.36554.36554,785
Oct 14, 20224.41104.41404.36904.36704.367020,840
Oct 13, 20224.40404.40904.26904.33204.332021,899
Oct 12, 20224.44504.48504.43204.42604.42604,058
Oct 11, 20224.47504.47504.44104.42954.4295387
Oct 10, 20224.54804.54804.51184.50954.5095396
Oct 07, 20224.59404.59404.55904.56104.561034,005
Oct 06, 20224.59404.61704.58904.62504.62506,153
Oct 05, 20224.55384.59464.55104.57154.571515,499
Oct 04, 20224.50904.55104.48004.53854.53851,240
Oct 03, 20224.42404.44704.42004.43054.430530,737
Sept 30, 20224.42164.46804.42164.46784.4678829
Sept 29, 20224.59404.59404.49564.48454.48452,629
Sept 28, 20224.64204.70104.64204.67004.670025
Sept 27, 20224.69254.72104.69254.69354.6935750
Sept 26, 20224.74104.76604.67754.67554.67558,421
Sept 23, 20224.65154.69304.60494.67504.67501,505
Sept 22, 20224.66004.66004.64304.63054.63058
Sept 21, 20224.66904.69204.66304.67404.67402,356
Sept 20, 20224.67704.73154.67704.69554.695510,833
Sept 16, 20224.70754.71904.68804.67904.679079,786
Sept 15, 20224.73004.73504.71104.71704.717060,002
Sept 14, 20224.74404.75004.72924.72154.721514,359
Sept 13, 20224.76104.76804.75904.74854.74852,006
Sept 12, 20224.78204.78804.76404.79454.79454,344
Sept 09, 20224.76904.77304.76304.77204.77206,522
Sept 08, 20224.74604.74604.71014.73904.73903,280
Sept 07, 20224.72064.74504.72064.73704.7370665
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...