Canada markets closed

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

LSE - LSE Delayed Price. Currency in GBP
Add to watchlist
4.6170-0.0100 (-0.22%)
At close: 03:45PM GMT
Time Period:
Dec 03, 2022 - Dec 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20234.61454.62254.60654.61704.6170315
Nov 30, 20234.61004.63404.61004.62704.62709,872
Nov 29, 20234.61754.62654.61374.61204.61201,184
Nov 28, 20234.62804.63134.61954.63024.63026,190
Nov 27, 20234.61254.61504.61254.61024.61026,553
Nov 24, 20234.64604.64604.62684.63254.63252,468
Nov 23, 20234.69354.69354.67254.68104.681033,985
Nov 22, 20234.67154.68324.65954.68104.681015,990
Nov 21, 20234.68204.68884.67054.67204.67203,664
Nov 20, 20234.68804.69934.68354.71004.7100447
Nov 17, 20234.67304.68884.67304.68074.6807128
Nov 16, 20235.81375.81375.81375.81375.8137-
Nov 15, 20234.68754.73504.68754.73474.7347857
Nov 14, 20234.65204.65204.63554.65374.65373,842
Nov 13, 20234.63404.63704.61924.63654.63651,522
Nov 10, 20234.59954.63004.59954.63184.63181,406
Nov 09, 20234.61744.64054.61744.63534.63537,018
Nov 08, 20234.63154.65054.63054.63474.634712
Nov 07, 20234.62654.63004.62654.65084.6508119
Nov 06, 20234.65454.66904.63404.63454.6345407
Nov 03, 20234.60154.60154.59264.60154.6015988
Nov 02, 20234.53354.57074.53354.56404.56401,258
Nov 01, 20234.44204.49404.42954.49154.491528,269
Oct 31, 20234.44004.44504.42754.42274.4227334
Oct 30, 20234.51354.51854.47254.47304.47304,216
Oct 27, 20234.47954.47954.46254.45774.457765
Oct 26, 20234.44654.45284.44004.44824.44822,851
Oct 25, 20234.49004.49004.47434.48754.4875857
Oct 24, 20234.42454.50004.42454.51604.516029,559
Oct 23, 20234.41604.45754.41604.44374.44372,452
Oct 20, 20234.49904.49904.49654.47574.4757132
Oct 19, 20234.53954.53954.53004.53954.539560
Oct 18, 20234.57204.58294.56254.55184.55182,605
Oct 17, 20234.59754.61754.59394.61084.61089,470
Oct 16, 20234.59454.60074.58804.61534.615311,152
Oct 13, 20234.59884.61464.59884.60334.603386
Oct 12, 20234.61154.61154.60654.60934.6093809
Oct 11, 20234.60254.61654.60254.60404.604012,417
Oct 10, 20234.55504.57654.55504.59724.5972108
Oct 09, 20234.54654.54704.50814.52354.52355,397
Oct 06, 20234.54954.54954.52904.55354.55354,703
Oct 05, 20234.53354.53554.50704.51254.512513,492
Oct 04, 20234.53904.53904.52554.52784.5278608
Oct 03, 20234.57774.59044.57774.57654.57652,406
Oct 02, 20234.62354.62404.60254.60104.60101,084
Sept 29, 20234.61104.62774.61074.61154.61152,163
Sept 28, 20234.59704.59704.56374.58234.58232,196
Sept 27, 20234.61104.62654.61104.60804.6080107
Sept 26, 20234.59904.61044.59904.60104.6010484
Sept 25, 20234.63454.63504.62404.63924.6392521
Sept 22, 20234.66404.66474.64594.64874.64872,770
Sept 21, 20234.58774.58774.58094.57884.57882,203
Sept 20, 20234.63854.66104.63854.65574.6557165
Sept 19, 20234.64954.64954.64304.63574.63571,130
Sept 18, 20234.67904.67904.64594.66454.664528,599
Sept 15, 20234.67204.69604.67054.67404.67406,226
Sept 14, 20234.67304.68014.67304.69474.694713
Sept 13, 20234.62494.62494.62494.63704.6370797
Sept 12, 20234.62454.64034.62154.63204.632035,803
Sept 11, 20234.60854.62684.60854.61654.61657,232
Sept 08, 20234.58704.59254.58104.59954.59953,002
Sept 07, 20234.61804.61804.58944.58654.58651,451
Sept 06, 20234.61804.64724.61574.63334.63334,752
Sept 05, 20234.62604.63874.62604.63004.630031,350
Sept 04, 20234.67454.67654.65404.65224.65221,239
Sept 01, 20234.60904.64504.60904.64654.646511,843
Aug 31, 20234.58854.59984.58854.58354.58352,910
Aug 30, 20234.63154.63254.60454.60654.60652,868
Aug 29, 20234.62854.64094.62854.65574.6557270
Aug 25, 20234.56154.57274.55324.56304.563010,708
Aug 24, 20234.59154.59154.55604.55424.554211,188
Aug 23, 20234.49104.54604.49104.54084.54081,263
Aug 22, 20234.46954.48604.45854.46534.465324,024
Aug 21, 20234.45304.46324.44264.44904.44902,371
Aug 18, 20234.48304.48304.44054.45734.4573446
Aug 17, 20234.52804.52854.51454.49484.49486,670
Aug 16, 20234.51154.51154.49154.49404.494012,527
Aug 15, 20234.52404.56254.51054.51224.5122433
Aug 14, 20234.57704.57954.56114.56274.56274,320
Aug 11, 20234.61104.61124.59084.58074.58071,294
Aug 10, 20234.64304.67604.64304.66934.66935,196
Aug 09, 20234.63804.65854.62834.62154.62154,654
Aug 08, 20234.73004.73004.59504.60204.602012,226
Aug 07, 20234.70004.70004.64614.64934.64933,756
Aug 04, 20234.68754.69364.68754.69304.6930168,211
Aug 03, 20234.69654.70904.66404.69504.695010,453
Aug 02, 20234.69904.70454.67234.67574.675714,720
Aug 01, 20234.77104.77504.76854.76604.766016,639
Jul 31, 20234.77754.78204.76114.78034.78039,293
Jul 28, 20234.75204.77604.75184.78004.780017,018
Jul 27, 20234.69154.71604.68984.70604.7060680
Jul 26, 20234.68054.68154.65954.67304.67305,680
Jul 25, 20234.71354.72854.71354.69824.698272
Jul 24, 20234.60254.63304.59904.67784.67787,953
Jul 21, 20234.61154.62004.61154.61634.6163945
Jul 20, 20234.61904.63154.61184.61324.613219,603
Jul 19, 20234.61754.66454.61754.64604.64607,530
Jul 18, 20234.58654.58654.57454.58454.58456,291
Jul 17, 20234.59504.59654.58644.59004.59009,665
Jul 14, 20234.60954.61354.59294.60104.6010127,044
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...