iShares MSCI EM IMI ESG Screened UCITS ETF USD (Acc) (SEGM.L)
LSE - LSE Delayed Price. Currency in GBP
Add to watchlist
As of 10:20AM GMT. Market open.
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 30, 2023 | 4.8160 | 4.8260 | 4.8160 | 4.8170 | 4.8170 | 1,902 |
| Jan 27, 2023 | 4.9130 | 4.9145 | 4.8920 | 4.8955 | 4.8955 | 1,650 |
| Jan 26, 2023 | 4.9050 | 4.9110 | 4.8995 | 4.9090 | 4.9090 | 2,694 |
| Jan 25, 2023 | 4.8530 | 4.8530 | 4.8530 | 4.8640 | 4.8640 | 55 |
| Jan 24, 2023 | 4.8760 | 4.9040 | 4.8700 | 4.8960 | 4.8960 | 4,656 |
| Jan 23, 2023 | 4.8860 | 4.9000 | 4.8420 | 4.8888 | 4.8888 | 321 |
| Jan 20, 2023 | 4.8020 | 4.8170 | 4.8020 | 4.8150 | 4.8150 | 8 |
| Jan 19, 2023 | 4.7528 | 4.7760 | 4.7528 | 4.7595 | 4.7595 | 10,540 |
| Jan 18, 2023 | 4.7950 | 4.7950 | 4.7760 | 4.7535 | 4.7535 | 960 |
| Jan 17, 2023 | 4.8120 | 4.8120 | 4.7870 | 4.7945 | 4.7945 | 238 |
| Jan 16, 2023 | 4.8290 | 4.8300 | 4.8090 | 4.8162 | 4.8162 | 61,738 |
| Jan 13, 2023 | 4.8340 | 4.8440 | 4.8215 | 4.8320 | 4.8320 | 3,593 |
| Jan 12, 2023 | 4.8090 | 4.8280 | 4.8000 | 4.8212 | 4.8212 | 458 |
| Jan 11, 2023 | 4.8030 | 4.8090 | 4.7980 | 4.8085 | 4.8085 | 4,384 |
| Jan 10, 2023 | 4.7705 | 4.7800 | 4.7583 | 4.7710 | 4.7710 | 8,288 |
| Jan 09, 2023 | 4.7910 | 4.7910 | 4.7570 | 4.7850 | 4.7850 | 877 |
| Jan 06, 2023 | 4.7360 | 4.7720 | 4.7360 | 4.7415 | 4.7415 | 3,642 |
| Jan 05, 2023 | 4.7310 | 4.7310 | 4.6680 | 4.7185 | 4.7185 | 2,749 |
| Jan 04, 2023 | 4.6400 | 4.6440 | 4.6205 | 4.6667 | 4.6667 | 669 |
| Jan 03, 2023 | 4.6295 | 4.6400 | 4.5810 | 4.6020 | 4.6020 | 3,956 |
| Dec 30, 2022 | 4.5710 | 4.5750 | 4.5610 | 4.5580 | 4.5580 | 1,697 |
| Dec 29, 2022 | 4.5332 | 4.5810 | 4.5332 | 4.5820 | 4.5820 | 434 |
| Dec 28, 2022 | 4.5630 | 4.5690 | 4.5360 | 4.5188 | 4.5188 | 1,072 |
| Dec 23, 2022 | 4.5140 | 4.5220 | 4.4960 | 4.5107 | 4.5107 | 4,885 |
| Dec 22, 2022 | 4.5375 | 4.5543 | 4.5310 | 4.5185 | 4.5185 | 1,668 |
| Dec 21, 2022 | 4.4920 | 4.5055 | 4.4760 | 4.5230 | 4.5230 | 3,807 |
| Dec 20, 2022 | 4.4530 | 4.4930 | 4.4530 | 4.4800 | 4.4800 | 2,319 |
| Dec 19, 2022 | 4.4810 | 4.4907 | 4.4765 | 4.4765 | 4.4765 | 254 |
| Dec 16, 2022 | 4.4660 | 4.4830 | 4.4565 | 4.4880 | 4.4880 | 6,732 |
| Dec 15, 2022 | 4.4420 | 4.4550 | 4.4335 | 4.4538 | 4.4538 | 807 |
| Dec 14, 2022 | 4.4990 | 4.5130 | 4.4920 | 4.4847 | 4.4847 | 529 |
| Dec 13, 2022 | 4.4980 | 4.5350 | 4.4815 | 4.5068 | 4.5068 | 63 |
| Dec 12, 2022 | 4.5017 | 4.5017 | 4.4485 | 4.4643 | 4.4643 | 644 |
| Dec 09, 2022 | 4.5635 | 4.5635 | 4.5305 | 4.5357 | 4.5357 | 2,705 |
| Dec 08, 2022 | 4.5459 | 4.5550 | 4.5345 | 4.5405 | 4.5405 | 3,224 |
| Dec 07, 2022 | 4.5160 | 4.5160 | 4.5020 | 4.5045 | 4.5045 | 2,477 |
| Dec 06, 2022 | 4.5425 | 4.5529 | 4.5425 | 4.5250 | 4.5250 | 3,630 |
| Dec 05, 2022 | 4.6165 | 4.6165 | 4.5630 | 4.5608 | 4.5608 | 2,456 |
| Dec 02, 2022 | 4.5600 | 4.5600 | 4.5576 | 4.5648 | 4.5648 | 506 |
| Dec 01, 2022 | 4.6130 | 4.6130 | 4.5580 | 4.5563 | 4.5563 | 147 |
| Nov 30, 2022 | 4.6370 | 4.6598 | 4.6370 | 4.6473 | 4.6473 | 2,251 |
| Nov 29, 2022 | 4.5380 | 4.5520 | 4.5317 | 4.5380 | 4.5380 | 4,690 |
| Nov 28, 2022 | 4.4160 | 4.4780 | 4.4155 | 4.4585 | 4.4585 | 2,904 |
| Nov 25, 2022 | 4.4690 | 4.4690 | 4.4440 | 4.4352 | 4.4352 | 3,813 |
| Nov 24, 2022 | 4.4750 | 4.4810 | 4.4660 | 4.4750 | 4.4750 | 11,557 |
| Nov 23, 2022 | 4.4890 | 4.4890 | 4.4500 | 4.4465 | 4.4465 | 1,100 |
| Nov 22, 2022 | 4.4770 | 4.4840 | 4.4722 | 4.4830 | 4.4830 | 1,093 |
| Nov 21, 2022 | 4.4900 | 4.5090 | 4.4890 | 4.4975 | 4.4975 | 537 |
| Nov 18, 2022 | 4.5210 | 4.5460 | 4.5146 | 4.5200 | 4.5200 | 892 |
| Nov 17, 2022 | 4.5330 | 4.5370 | 4.5270 | 4.5687 | 4.5687 | 1,726 |
| Nov 16, 2022 | 4.5910 | 4.6000 | 4.5770 | 4.5630 | 4.5630 | 469 |
| Nov 15, 2022 | 4.6590 | 4.6630 | 4.6280 | 4.6540 | 4.6540 | 8,272 |
| Nov 14, 2022 | 4.5890 | 4.5950 | 4.5587 | 4.5965 | 4.5965 | 6,659 |
| Nov 11, 2022 | 4.5690 | 4.5780 | 4.5648 | 4.5725 | 4.5725 | 508 |
| Nov 10, 2022 | 4.4900 | 4.5103 | 4.4621 | 4.5035 | 4.5035 | 10,960 |
| Nov 09, 2022 | 4.4920 | 4.5259 | 4.4820 | 4.5130 | 4.5130 | 10,533 |
| Nov 08, 2022 | 4.4870 | 4.5050 | 4.4860 | 4.4920 | 4.4920 | 660 |
| Nov 07, 2022 | 4.5310 | 4.5330 | 4.5020 | 4.4940 | 4.4940 | 2,603 |
| Nov 04, 2022 | 4.5020 | 4.5409 | 4.4900 | 4.5230 | 4.5230 | 5,089 |
| Nov 03, 2022 | 4.3430 | 4.4181 | 4.3430 | 4.4260 | 4.4260 | 4,279 |
| Nov 02, 2022 | 4.3550 | 4.3550 | 4.3220 | 4.3245 | 4.3245 | 2,263 |
| Nov 01, 2022 | 4.3190 | 4.3230 | 4.3050 | 4.3302 | 4.3302 | 587 |
| Oct 31, 2022 | 4.1655 | 4.2450 | 4.1655 | 4.2360 | 4.2360 | 3,424 |
| Oct 28, 2022 | 4.1780 | 4.1970 | 4.1770 | 4.1845 | 4.1845 | 2,136 |
| Oct 27, 2022 | 4.2360 | 4.2410 | 4.2290 | 4.2585 | 4.2585 | 49 |
| Oct 26, 2022 | 4.2270 | 4.2750 | 4.2249 | 4.2717 | 4.2717 | 11,434 |
| Oct 25, 2022 | 4.2230 | 4.2680 | 4.2160 | 4.2340 | 4.2340 | 7,477 |
| Oct 24, 2022 | 4.2650 | 4.2765 | 4.2170 | 4.2575 | 4.2575 | 488 |
| Oct 21, 2022 | 4.4010 | 4.4220 | 4.4010 | 4.4125 | 4.4125 | 6 |
| Oct 20, 2022 | 4.3800 | 4.3975 | 4.3686 | 4.4010 | 4.4010 | 8,326 |
| Oct 19, 2022 | 4.3850 | 4.3946 | 4.3460 | 4.3605 | 4.3605 | 4,049 |
| Oct 18, 2022 | 4.4090 | 4.4380 | 4.3960 | 4.3878 | 4.3878 | 4,466 |
| Oct 17, 2022 | 4.3590 | 4.3890 | 4.3583 | 4.3655 | 4.3655 | 4,785 |
| Oct 14, 2022 | 4.4110 | 4.4140 | 4.3690 | 4.3670 | 4.3670 | 20,840 |
| Oct 13, 2022 | 4.4040 | 4.4090 | 4.2690 | 4.3320 | 4.3320 | 21,899 |
| Oct 12, 2022 | 4.4450 | 4.4850 | 4.4320 | 4.4260 | 4.4260 | 4,058 |
| Oct 11, 2022 | 4.4750 | 4.4750 | 4.4410 | 4.4295 | 4.4295 | 387 |
| Oct 10, 2022 | 4.5480 | 4.5480 | 4.5118 | 4.5095 | 4.5095 | 396 |
| Oct 07, 2022 | 4.5940 | 4.5940 | 4.5590 | 4.5610 | 4.5610 | 34,005 |
| Oct 06, 2022 | 4.5940 | 4.6170 | 4.5890 | 4.6250 | 4.6250 | 6,153 |
| Oct 05, 2022 | 4.5538 | 4.5946 | 4.5510 | 4.5715 | 4.5715 | 15,499 |
| Oct 04, 2022 | 4.5090 | 4.5510 | 4.4800 | 4.5385 | 4.5385 | 1,240 |
| Oct 03, 2022 | 4.4240 | 4.4470 | 4.4200 | 4.4305 | 4.4305 | 30,737 |
| Sept 30, 2022 | 4.4216 | 4.4680 | 4.4216 | 4.4678 | 4.4678 | 829 |
| Sept 29, 2022 | 4.5940 | 4.5940 | 4.4956 | 4.4845 | 4.4845 | 2,629 |
| Sept 28, 2022 | 4.6420 | 4.7010 | 4.6420 | 4.6700 | 4.6700 | 25 |
| Sept 27, 2022 | 4.6925 | 4.7210 | 4.6925 | 4.6935 | 4.6935 | 750 |
| Sept 26, 2022 | 4.7410 | 4.7660 | 4.6775 | 4.6755 | 4.6755 | 8,421 |
| Sept 23, 2022 | 4.6515 | 4.6930 | 4.6049 | 4.6750 | 4.6750 | 1,505 |
| Sept 22, 2022 | 4.6600 | 4.6600 | 4.6430 | 4.6305 | 4.6305 | 8 |
| Sept 21, 2022 | 4.6690 | 4.6920 | 4.6630 | 4.6740 | 4.6740 | 2,356 |
| Sept 20, 2022 | 4.6770 | 4.7315 | 4.6770 | 4.6955 | 4.6955 | 10,833 |
| Sept 16, 2022 | 4.7075 | 4.7190 | 4.6880 | 4.6790 | 4.6790 | 79,786 |
| Sept 15, 2022 | 4.7300 | 4.7350 | 4.7110 | 4.7170 | 4.7170 | 60,002 |
| Sept 14, 2022 | 4.7440 | 4.7500 | 4.7292 | 4.7215 | 4.7215 | 14,359 |
| Sept 13, 2022 | 4.7610 | 4.7680 | 4.7590 | 4.7485 | 4.7485 | 2,006 |
| Sept 12, 2022 | 4.7820 | 4.7880 | 4.7640 | 4.7945 | 4.7945 | 4,344 |
| Sept 09, 2022 | 4.7690 | 4.7730 | 4.7630 | 4.7720 | 4.7720 | 6,522 |
| Sept 08, 2022 | 4.7460 | 4.7460 | 4.7101 | 4.7390 | 4.7390 | 3,280 |
| Sept 07, 2022 | 4.7206 | 4.7450 | 4.7206 | 4.7370 | 4.7370 | 665 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
