iShares MSCI EM IMI ESG Screened UCITS ETF USD (Acc) (SEGM.L)
LSE - LSE Delayed Price. Currency in GBP
Add to watchlist
As of 09:41AM BST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.9630 | 4.9630 | 4.9630 | 4.9630 | 4.9630 | 111 |
| Apr 25, 2024 | 4.9280 | 4.9280 | 4.8825 | 4.9123 | 4.9123 | 2,824 |
| Apr 24, 2024 | 4.9670 | 4.9720 | 4.9410 | 4.9385 | 4.9385 | 819 |
| Apr 23, 2024 | 4.9265 | 4.9369 | 4.9065 | 4.9190 | 4.9190 | 51,667 |
| Apr 22, 2024 | 4.8860 | 4.9130 | 4.8860 | 4.8970 | 4.8970 | 82,583 |
| Apr 19, 2024 | 4.8040 | 4.8300 | 4.8030 | 4.8440 | 4.8440 | 464 |
| Apr 18, 2024 | 4.8910 | 4.9009 | 4.8540 | 4.8625 | 4.8625 | 10,033 |
| Apr 17, 2024 | 4.8290 | 4.8514 | 4.8240 | 4.8240 | 4.8240 | 4,290 |
| Apr 16, 2024 | 4.8477 | 4.8477 | 4.8025 | 4.8320 | 4.8320 | 6,167 |
| Apr 15, 2024 | 4.9505 | 4.9555 | 4.9205 | 4.9202 | 4.9202 | 8,039 |
| Apr 12, 2024 | 4.9865 | 4.9865 | 4.9485 | 4.9425 | 4.9425 | 10,777 |
| Apr 11, 2024 | 4.9980 | 5.0010 | 4.9890 | 4.9900 | 4.9900 | 1,928 |
| Apr 10, 2024 | 5.0070 | 5.0190 | 4.9580 | 4.9620 | 4.9620 | 4,826 |
| Apr 09, 2024 | 4.9825 | 4.9955 | 4.9787 | 4.9808 | 4.9808 | 4,281 |
| Apr 08, 2024 | 4.9595 | 4.9775 | 4.9315 | 4.9725 | 4.9725 | 1,193 |
| Apr 05, 2024 | 4.9305 | 4.9405 | 4.9286 | 4.9405 | 4.9405 | 5,301 |
| Apr 04, 2024 | 4.9580 | 4.9825 | 4.9545 | 4.9785 | 4.9785 | 874 |
| Apr 03, 2024 | 4.9460 | 4.9471 | 4.9375 | 4.9488 | 4.9488 | 5,995 |
| Apr 02, 2024 | 4.9975 | 4.9975 | 4.9703 | 4.9697 | 4.9697 | 63,275 |
| Mar 28, 2024 | 4.9175 | 4.9280 | 4.9004 | 4.9198 | 4.9198 | 3,514 |
| Mar 27, 2024 | 4.8960 | 4.8970 | 4.8885 | 4.8915 | 4.8915 | 4,890 |
| Mar 26, 2024 | 4.9010 | 4.9125 | 4.8945 | 4.8945 | 4.8945 | 6,697 |
| Mar 25, 2024 | 4.9110 | 4.9110 | 4.8864 | 4.8880 | 4.8880 | 9,688 |
| Mar 22, 2024 | 4.9210 | 4.9210 | 4.8985 | 4.9010 | 4.9010 | 16,317 |
| Mar 21, 2024 | 4.9105 | 4.9140 | 4.8947 | 4.9208 | 4.9208 | 4,880 |
| Mar 20, 2024 | 4.8230 | 4.8435 | 4.8230 | 4.8377 | 4.8377 | 60,473 |
| Mar 19, 2024 | 4.8315 | 4.8330 | 4.8096 | 4.8232 | 4.8232 | 1,770 |
| Mar 18, 2024 | 4.8515 | 4.8640 | 4.8365 | 4.8475 | 4.8475 | 3,331 |
| Mar 15, 2024 | 4.8331 | 4.8445 | 4.8315 | 4.8333 | 4.8333 | 17,797 |
| Mar 14, 2024 | 4.8675 | 4.8675 | 4.8550 | 4.8580 | 4.8580 | 2,267 |
| Mar 13, 2024 | 4.8565 | 4.8630 | 4.8501 | 4.8555 | 4.8555 | 13,320 |
| Mar 12, 2024 | 4.8770 | 4.8850 | 4.8660 | 4.8805 | 4.8805 | 3,272 |
| Mar 11, 2024 | 4.8305 | 4.8315 | 4.8086 | 4.8317 | 4.8317 | 4,585 |
| Mar 08, 2024 | 4.8249 | 4.8249 | 4.8170 | 4.7987 | 4.7987 | 28,708 |
| Mar 07, 2024 | 4.8000 | 4.8095 | 4.8000 | 4.8158 | 4.8158 | 330 |
| Mar 06, 2024 | 4.7730 | 4.8225 | 4.7730 | 4.8168 | 4.8168 | 156,155 |
| Mar 05, 2024 | 4.7750 | 4.7760 | 4.7530 | 4.7530 | 4.7530 | 5,875 |
| Mar 04, 2024 | 4.8140 | 4.8370 | 4.7910 | 4.7935 | 4.7935 | 3,472 |
| Mar 01, 2024 | 4.7970 | 4.8200 | 4.7875 | 4.8193 | 4.8193 | 4,405 |
| Feb 29, 2024 | 4.7725 | 4.7905 | 4.7677 | 4.7593 | 4.7593 | 146,237 |
| Feb 28, 2024 | 4.7830 | 4.7945 | 4.7390 | 4.7390 | 4.7390 | 95,442 |
| Feb 27, 2024 | 4.8000 | 4.8105 | 4.7880 | 4.8020 | 4.8020 | 4,857 |
| Feb 26, 2024 | 4.7940 | 4.8085 | 4.7870 | 4.7888 | 4.7888 | 9,060 |
| Feb 23, 2024 | 4.8205 | 4.8205 | 4.7940 | 4.8060 | 4.8060 | 3,770 |
| Feb 22, 2024 | 4.8245 | 4.8320 | 4.8180 | 4.8180 | 4.8180 | 5,285 |
| Feb 21, 2024 | 4.8045 | 4.8045 | 4.7845 | 4.7870 | 4.7870 | 14,705 |
| Feb 20, 2024 | 4.7880 | 4.7955 | 4.7695 | 4.7712 | 4.7712 | 2,611 |
| Feb 19, 2024 | 4.7775 | 4.7955 | 4.7742 | 4.7955 | 4.7955 | 25,695 |
| Feb 16, 2024 | 4.8010 | 4.8105 | 4.8010 | 4.8010 | 4.8010 | 10,952 |
| Feb 15, 2024 | 4.7620 | 4.7730 | 4.7620 | 4.7677 | 4.7677 | 42 |
| Feb 14, 2024 | 4.7523 | 4.7630 | 4.7523 | 4.7615 | 4.7615 | 485 |
| Feb 13, 2024 | 4.7341 | 4.7344 | 4.7065 | 4.6935 | 4.6935 | 22,136 |
| Feb 12, 2024 | 4.7150 | 4.7850 | 4.7150 | 4.7790 | 4.7790 | 15,850 |
| Feb 09, 2024 | 4.7160 | 4.7325 | 4.6990 | 4.7095 | 4.7095 | 1,956 |
| Feb 08, 2024 | 4.7370 | 4.7370 | 4.7095 | 4.7158 | 4.7158 | 1,588 |
| Feb 07, 2024 | 4.7290 | 4.7485 | 4.7281 | 4.7330 | 4.7330 | 1,050 |
| Feb 06, 2024 | 4.7335 | 4.7430 | 4.7331 | 4.7490 | 4.7490 | 1,500 |
| Feb 05, 2024 | 4.6345 | 4.6670 | 4.6280 | 4.6470 | 4.6470 | 2,372 |
| Feb 02, 2024 | 4.6115 | 4.6125 | 4.6090 | 4.6090 | 4.6090 | 8,888 |
| Feb 01, 2024 | 4.6135 | 4.6210 | 4.6015 | 4.5870 | 4.5870 | 176 |
| Jan 31, 2024 | 4.5639 | 4.5835 | 4.5639 | 4.5842 | 4.5842 | 3,560 |
| Jan 30, 2024 | 4.5935 | 4.5935 | 4.5715 | 4.5873 | 4.5873 | 1,139 |
| Jan 29, 2024 | 4.6475 | 4.6475 | 4.6205 | 4.6073 | 4.6073 | 2,815 |
| Jan 26, 2024 | 4.5875 | 4.6085 | 4.5875 | 4.6163 | 4.6163 | 562 |
| Jan 25, 2024 | 4.6220 | 4.6220 | 4.6220 | 4.6102 | 4.6102 | 101 |
| Jan 24, 2024 | 4.6149 | 4.6150 | 4.5945 | 4.6118 | 4.6118 | 598 |
| Jan 23, 2024 | 4.5185 | 4.5645 | 4.5133 | 4.5575 | 4.5575 | 1,425 |
| Jan 22, 2024 | 4.5130 | 4.5265 | 4.5055 | 4.5105 | 4.5105 | 16,670 |
| Jan 19, 2024 | 4.5447 | 4.5490 | 4.5245 | 4.5395 | 4.5395 | 5,574 |
| Jan 18, 2024 | 4.5195 | 4.5220 | 4.4970 | 4.5160 | 4.5160 | 12,617 |
| Jan 17, 2024 | 4.4995 | 4.5030 | 4.4690 | 4.4690 | 4.4690 | 4,945 |
| Jan 16, 2024 | 4.5840 | 4.5915 | 4.5730 | 4.5730 | 4.5730 | 108,316 |
| Jan 15, 2024 | 4.6190 | 4.6360 | 4.6190 | 4.6225 | 4.6225 | 764 |
| Jan 12, 2024 | 4.6252 | 4.6535 | 4.6252 | 4.6458 | 4.6458 | 240 |
| Jan 11, 2024 | 4.6320 | 4.6320 | 4.6320 | 4.6112 | 4.6112 | 8 |
| Jan 10, 2024 | 4.6335 | 4.6335 | 4.6100 | 4.6073 | 4.6073 | 9,559 |
| Jan 09, 2024 | 4.6455 | 4.6455 | 4.6147 | 4.6280 | 4.6280 | 8,212 |
| Jan 08, 2024 | 4.6585 | 4.6605 | 4.6415 | 4.6632 | 4.6632 | 4,727 |
| Jan 05, 2024 | 4.6815 | 4.6875 | 4.6465 | 4.6842 | 4.6842 | 454 |
| Jan 04, 2024 | 4.6900 | 4.6975 | 4.6850 | 4.6945 | 4.6945 | 7,918 |
| Jan 03, 2024 | 4.7255 | 4.7255 | 4.6880 | 4.7040 | 4.7040 | 38,945 |
| Jan 02, 2024 | 4.7485 | 4.7645 | 4.7422 | 4.7537 | 4.7537 | 38,024 |
| Dec 29, 2023 | 4.7550 | 4.7640 | 4.7550 | 4.7610 | 4.7610 | 37 |
| Dec 28, 2023 | 4.7645 | 4.7770 | 4.7633 | 4.7727 | 4.7727 | 49 |
| Dec 27, 2023 | 4.7085 | 4.7265 | 4.6935 | 4.6935 | 4.6935 | 8,111 |
| Dec 22, 2023 | 4.6495 | 4.6520 | 4.6439 | 4.6452 | 4.6452 | 108 |
| Dec 21, 2023 | 4.6880 | 4.7030 | 4.6778 | 4.7025 | 4.7025 | 1,184 |
| Dec 20, 2023 | 4.6940 | 4.6999 | 4.6780 | 4.6780 | 4.6780 | 1,785 |
| Dec 19, 2023 | 4.6665 | 4.6870 | 4.6607 | 4.6870 | 4.6870 | 3,850 |
| Dec 18, 2023 | 4.6795 | 4.6855 | 4.6590 | 4.6675 | 4.6675 | 10,082 |
| Dec 15, 2023 | 4.6655 | 4.6875 | 4.6655 | 4.6865 | 4.6865 | 4,634 |
| Dec 14, 2023 | 4.6580 | 4.6705 | 4.6410 | 4.6605 | 4.6605 | 16,430 |
| Dec 13, 2023 | 4.6221 | 4.6245 | 4.6221 | 4.6153 | 4.6153 | 5,754 |
| Dec 12, 2023 | 4.6255 | 4.6290 | 4.6165 | 4.6280 | 4.6280 | 1,981 |
| Dec 11, 2023 | 4.6165 | 4.6345 | 4.6055 | 4.6310 | 4.6310 | 65,168 |
| Dec 08, 2023 | 4.6100 | 4.6250 | 4.6030 | 4.6170 | 4.6170 | 777 |
| Dec 07, 2023 | 4.5850 | 4.6188 | 4.5850 | 4.6100 | 4.6100 | 62,032 |
| Dec 06, 2023 | 4.6195 | 4.6235 | 4.6057 | 4.6080 | 4.6080 | 2,469 |
| Dec 05, 2023 | 4.5750 | 4.5905 | 4.5654 | 4.5805 | 4.5805 | 37,205 |
| Dec 04, 2023 | 4.6190 | 4.6260 | 4.6020 | 4.6020 | 4.6020 | 704 |
| *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.