iShares MSCI EM IMI ESG Screened UCITS ETF USD (Acc) (SEGM.L)
LSE - LSE Delayed Price. Currency in GBP
Add to watchlist
At close: 03:45PM GMT
Time Period:
Dec 03, 2022 - Dec 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 01, 2023 | 4.6145 | 4.6225 | 4.6065 | 4.6170 | 4.6170 | 315 |
| Nov 30, 2023 | 4.6100 | 4.6340 | 4.6100 | 4.6270 | 4.6270 | 9,872 |
| Nov 29, 2023 | 4.6175 | 4.6265 | 4.6137 | 4.6120 | 4.6120 | 1,184 |
| Nov 28, 2023 | 4.6280 | 4.6313 | 4.6195 | 4.6302 | 4.6302 | 6,190 |
| Nov 27, 2023 | 4.6125 | 4.6150 | 4.6125 | 4.6102 | 4.6102 | 6,553 |
| Nov 24, 2023 | 4.6460 | 4.6460 | 4.6268 | 4.6325 | 4.6325 | 2,468 |
| Nov 23, 2023 | 4.6935 | 4.6935 | 4.6725 | 4.6810 | 4.6810 | 33,985 |
| Nov 22, 2023 | 4.6715 | 4.6832 | 4.6595 | 4.6810 | 4.6810 | 15,990 |
| Nov 21, 2023 | 4.6820 | 4.6888 | 4.6705 | 4.6720 | 4.6720 | 3,664 |
| Nov 20, 2023 | 4.6880 | 4.6993 | 4.6835 | 4.7100 | 4.7100 | 447 |
| Nov 17, 2023 | 4.6730 | 4.6888 | 4.6730 | 4.6807 | 4.6807 | 128 |
| Nov 16, 2023 | 5.8137 | 5.8137 | 5.8137 | 5.8137 | 5.8137 | - |
| Nov 15, 2023 | 4.6875 | 4.7350 | 4.6875 | 4.7347 | 4.7347 | 857 |
| Nov 14, 2023 | 4.6520 | 4.6520 | 4.6355 | 4.6537 | 4.6537 | 3,842 |
| Nov 13, 2023 | 4.6340 | 4.6370 | 4.6192 | 4.6365 | 4.6365 | 1,522 |
| Nov 10, 2023 | 4.5995 | 4.6300 | 4.5995 | 4.6318 | 4.6318 | 1,406 |
| Nov 09, 2023 | 4.6174 | 4.6405 | 4.6174 | 4.6353 | 4.6353 | 7,018 |
| Nov 08, 2023 | 4.6315 | 4.6505 | 4.6305 | 4.6347 | 4.6347 | 12 |
| Nov 07, 2023 | 4.6265 | 4.6300 | 4.6265 | 4.6508 | 4.6508 | 119 |
| Nov 06, 2023 | 4.6545 | 4.6690 | 4.6340 | 4.6345 | 4.6345 | 407 |
| Nov 03, 2023 | 4.6015 | 4.6015 | 4.5926 | 4.6015 | 4.6015 | 988 |
| Nov 02, 2023 | 4.5335 | 4.5707 | 4.5335 | 4.5640 | 4.5640 | 1,258 |
| Nov 01, 2023 | 4.4420 | 4.4940 | 4.4295 | 4.4915 | 4.4915 | 28,269 |
| Oct 31, 2023 | 4.4400 | 4.4450 | 4.4275 | 4.4227 | 4.4227 | 334 |
| Oct 30, 2023 | 4.5135 | 4.5185 | 4.4725 | 4.4730 | 4.4730 | 4,216 |
| Oct 27, 2023 | 4.4795 | 4.4795 | 4.4625 | 4.4577 | 4.4577 | 65 |
| Oct 26, 2023 | 4.4465 | 4.4528 | 4.4400 | 4.4482 | 4.4482 | 2,851 |
| Oct 25, 2023 | 4.4900 | 4.4900 | 4.4743 | 4.4875 | 4.4875 | 857 |
| Oct 24, 2023 | 4.4245 | 4.5000 | 4.4245 | 4.5160 | 4.5160 | 29,559 |
| Oct 23, 2023 | 4.4160 | 4.4575 | 4.4160 | 4.4437 | 4.4437 | 2,452 |
| Oct 20, 2023 | 4.4990 | 4.4990 | 4.4965 | 4.4757 | 4.4757 | 132 |
| Oct 19, 2023 | 4.5395 | 4.5395 | 4.5300 | 4.5395 | 4.5395 | 60 |
| Oct 18, 2023 | 4.5720 | 4.5829 | 4.5625 | 4.5518 | 4.5518 | 2,605 |
| Oct 17, 2023 | 4.5975 | 4.6175 | 4.5939 | 4.6108 | 4.6108 | 9,470 |
| Oct 16, 2023 | 4.5945 | 4.6007 | 4.5880 | 4.6153 | 4.6153 | 11,152 |
| Oct 13, 2023 | 4.5988 | 4.6146 | 4.5988 | 4.6033 | 4.6033 | 86 |
| Oct 12, 2023 | 4.6115 | 4.6115 | 4.6065 | 4.6093 | 4.6093 | 809 |
| Oct 11, 2023 | 4.6025 | 4.6165 | 4.6025 | 4.6040 | 4.6040 | 12,417 |
| Oct 10, 2023 | 4.5550 | 4.5765 | 4.5550 | 4.5972 | 4.5972 | 108 |
| Oct 09, 2023 | 4.5465 | 4.5470 | 4.5081 | 4.5235 | 4.5235 | 5,397 |
| Oct 06, 2023 | 4.5495 | 4.5495 | 4.5290 | 4.5535 | 4.5535 | 4,703 |
| Oct 05, 2023 | 4.5335 | 4.5355 | 4.5070 | 4.5125 | 4.5125 | 13,492 |
| Oct 04, 2023 | 4.5390 | 4.5390 | 4.5255 | 4.5278 | 4.5278 | 608 |
| Oct 03, 2023 | 4.5777 | 4.5904 | 4.5777 | 4.5765 | 4.5765 | 2,406 |
| Oct 02, 2023 | 4.6235 | 4.6240 | 4.6025 | 4.6010 | 4.6010 | 1,084 |
| Sept 29, 2023 | 4.6110 | 4.6277 | 4.6107 | 4.6115 | 4.6115 | 2,163 |
| Sept 28, 2023 | 4.5970 | 4.5970 | 4.5637 | 4.5823 | 4.5823 | 2,196 |
| Sept 27, 2023 | 4.6110 | 4.6265 | 4.6110 | 4.6080 | 4.6080 | 107 |
| Sept 26, 2023 | 4.5990 | 4.6104 | 4.5990 | 4.6010 | 4.6010 | 484 |
| Sept 25, 2023 | 4.6345 | 4.6350 | 4.6240 | 4.6392 | 4.6392 | 521 |
| Sept 22, 2023 | 4.6640 | 4.6647 | 4.6459 | 4.6487 | 4.6487 | 2,770 |
| Sept 21, 2023 | 4.5877 | 4.5877 | 4.5809 | 4.5788 | 4.5788 | 2,203 |
| Sept 20, 2023 | 4.6385 | 4.6610 | 4.6385 | 4.6557 | 4.6557 | 165 |
| Sept 19, 2023 | 4.6495 | 4.6495 | 4.6430 | 4.6357 | 4.6357 | 1,130 |
| Sept 18, 2023 | 4.6790 | 4.6790 | 4.6459 | 4.6645 | 4.6645 | 28,599 |
| Sept 15, 2023 | 4.6720 | 4.6960 | 4.6705 | 4.6740 | 4.6740 | 6,226 |
| Sept 14, 2023 | 4.6730 | 4.6801 | 4.6730 | 4.6947 | 4.6947 | 13 |
| Sept 13, 2023 | 4.6249 | 4.6249 | 4.6249 | 4.6370 | 4.6370 | 797 |
| Sept 12, 2023 | 4.6245 | 4.6403 | 4.6215 | 4.6320 | 4.6320 | 35,803 |
| Sept 11, 2023 | 4.6085 | 4.6268 | 4.6085 | 4.6165 | 4.6165 | 7,232 |
| Sept 08, 2023 | 4.5870 | 4.5925 | 4.5810 | 4.5995 | 4.5995 | 3,002 |
| Sept 07, 2023 | 4.6180 | 4.6180 | 4.5894 | 4.5865 | 4.5865 | 1,451 |
| Sept 06, 2023 | 4.6180 | 4.6472 | 4.6157 | 4.6333 | 4.6333 | 4,752 |
| Sept 05, 2023 | 4.6260 | 4.6387 | 4.6260 | 4.6300 | 4.6300 | 31,350 |
| Sept 04, 2023 | 4.6745 | 4.6765 | 4.6540 | 4.6522 | 4.6522 | 1,239 |
| Sept 01, 2023 | 4.6090 | 4.6450 | 4.6090 | 4.6465 | 4.6465 | 11,843 |
| Aug 31, 2023 | 4.5885 | 4.5998 | 4.5885 | 4.5835 | 4.5835 | 2,910 |
| Aug 30, 2023 | 4.6315 | 4.6325 | 4.6045 | 4.6065 | 4.6065 | 2,868 |
| Aug 29, 2023 | 4.6285 | 4.6409 | 4.6285 | 4.6557 | 4.6557 | 270 |
| Aug 25, 2023 | 4.5615 | 4.5727 | 4.5532 | 4.5630 | 4.5630 | 10,708 |
| Aug 24, 2023 | 4.5915 | 4.5915 | 4.5560 | 4.5542 | 4.5542 | 11,188 |
| Aug 23, 2023 | 4.4910 | 4.5460 | 4.4910 | 4.5408 | 4.5408 | 1,263 |
| Aug 22, 2023 | 4.4695 | 4.4860 | 4.4585 | 4.4653 | 4.4653 | 24,024 |
| Aug 21, 2023 | 4.4530 | 4.4632 | 4.4426 | 4.4490 | 4.4490 | 2,371 |
| Aug 18, 2023 | 4.4830 | 4.4830 | 4.4405 | 4.4573 | 4.4573 | 446 |
| Aug 17, 2023 | 4.5280 | 4.5285 | 4.5145 | 4.4948 | 4.4948 | 6,670 |
| Aug 16, 2023 | 4.5115 | 4.5115 | 4.4915 | 4.4940 | 4.4940 | 12,527 |
| Aug 15, 2023 | 4.5240 | 4.5625 | 4.5105 | 4.5122 | 4.5122 | 433 |
| Aug 14, 2023 | 4.5770 | 4.5795 | 4.5611 | 4.5627 | 4.5627 | 4,320 |
| Aug 11, 2023 | 4.6110 | 4.6112 | 4.5908 | 4.5807 | 4.5807 | 1,294 |
| Aug 10, 2023 | 4.6430 | 4.6760 | 4.6430 | 4.6693 | 4.6693 | 5,196 |
| Aug 09, 2023 | 4.6380 | 4.6585 | 4.6283 | 4.6215 | 4.6215 | 4,654 |
| Aug 08, 2023 | 4.7300 | 4.7300 | 4.5950 | 4.6020 | 4.6020 | 12,226 |
| Aug 07, 2023 | 4.7000 | 4.7000 | 4.6461 | 4.6493 | 4.6493 | 3,756 |
| Aug 04, 2023 | 4.6875 | 4.6936 | 4.6875 | 4.6930 | 4.6930 | 168,211 |
| Aug 03, 2023 | 4.6965 | 4.7090 | 4.6640 | 4.6950 | 4.6950 | 10,453 |
| Aug 02, 2023 | 4.6990 | 4.7045 | 4.6723 | 4.6757 | 4.6757 | 14,720 |
| Aug 01, 2023 | 4.7710 | 4.7750 | 4.7685 | 4.7660 | 4.7660 | 16,639 |
| Jul 31, 2023 | 4.7775 | 4.7820 | 4.7611 | 4.7803 | 4.7803 | 9,293 |
| Jul 28, 2023 | 4.7520 | 4.7760 | 4.7518 | 4.7800 | 4.7800 | 17,018 |
| Jul 27, 2023 | 4.6915 | 4.7160 | 4.6898 | 4.7060 | 4.7060 | 680 |
| Jul 26, 2023 | 4.6805 | 4.6815 | 4.6595 | 4.6730 | 4.6730 | 5,680 |
| Jul 25, 2023 | 4.7135 | 4.7285 | 4.7135 | 4.6982 | 4.6982 | 72 |
| Jul 24, 2023 | 4.6025 | 4.6330 | 4.5990 | 4.6778 | 4.6778 | 7,953 |
| Jul 21, 2023 | 4.6115 | 4.6200 | 4.6115 | 4.6163 | 4.6163 | 945 |
| Jul 20, 2023 | 4.6190 | 4.6315 | 4.6118 | 4.6132 | 4.6132 | 19,603 |
| Jul 19, 2023 | 4.6175 | 4.6645 | 4.6175 | 4.6460 | 4.6460 | 7,530 |
| Jul 18, 2023 | 4.5865 | 4.5865 | 4.5745 | 4.5845 | 4.5845 | 6,291 |
| Jul 17, 2023 | 4.5950 | 4.5965 | 4.5864 | 4.5900 | 4.5900 | 9,665 |
| Jul 14, 2023 | 4.6095 | 4.6135 | 4.5929 | 4.6010 | 4.6010 | 127,044 |
| *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.