SEI Select Emerging Markets Equity ETF (SEEM)
NASDAQ: SEEM · Real-Time Price · USD
24.48
+0.21 (0.87%)
Mar 11, 2025, 9:30 AM EST - Market open
SEEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 24.48 | 24.61 | 24.48 | 24.55 | 24.55 | -0.27% | 13,909 |
| Mar 12, 2025 | 24.60 | 24.66 | 24.44 | 24.62 | 24.62 | 0.55% | 13,919 |
| Mar 11, 2025 | 24.50 | 24.55 | 24.36 | 24.48 | 24.48 | 0.87% | 15,785 |
| Mar 10, 2025 | 24.40 | 24.55 | 24.13 | 24.27 | 24.27 | -2.45% | 15,652 |
| Mar 7, 2025 | 24.85 | 24.97 | 24.71 | 24.88 | 24.88 | 0.07% | 17,460 |
| Mar 6, 2025 | 24.95 | 25.09 | 24.82 | 24.86 | 24.86 | -0.54% | 21,594 |
| Mar 5, 2025 | 24.67 | 25.04 | 24.65 | 25.00 | 25.00 | 2.92% | 16,648 |
| Mar 4, 2025 | 24.13 | 24.50 | 24.03 | 24.29 | 24.29 | 0.99% | 21,939 |
| Mar 3, 2025 | 24.43 | 24.47 | 24.01 | 24.05 | 24.05 | -0.57% | 22,720 |
| Feb 28, 2025 | 24.10 | 24.26 | 24.02 | 24.19 | 24.19 | -1.51% | 20,075 |
| Feb 27, 2025 | 24.80 | 24.84 | 24.56 | 24.56 | 24.56 | -1.73% | 14,229 |
| Feb 26, 2025 | 25.05 | 25.18 | 24.95 | 24.99 | 24.99 | 0.90% | 9,518 |
| Feb 25, 2025 | 24.85 | 24.88 | 24.74 | 24.77 | 24.77 | -0.04% | 16,360 |
| Feb 24, 2025 | 25.05 | 25.06 | 24.77 | 24.78 | 24.78 | -1.58% | 14,594 |
| Feb 21, 2025 | 25.35 | 25.40 | 25.10 | 25.18 | 25.18 | -0.19% | 9,382 |
| Feb 20, 2025 | 25.34 | 25.34 | 25.13 | 25.23 | 25.23 | 0.90% | 16,000 |
| Feb 19, 2025 | 25.03 | 25.07 | 24.96 | 25.00 | 25.00 | -0.15% | 17,896 |
| Feb 18, 2025 | 25.08 | 25.12 | 24.99 | 25.04 | 25.04 | 0.93% | 14,643 |
| Feb 14, 2025 | 24.65 | 24.90 | 24.65 | 24.81 | 24.81 | 0.57% | 13,898 |
| Feb 13, 2025 | 24.34 | 24.69 | 24.31 | 24.67 | 24.67 | 0.37% | 14,417 |
| Feb 12, 2025 | 24.45 | 24.69 | 24.40 | 24.58 | 24.58 | 0.53% | 27,478 |
| Feb 11, 2025 | 24.40 | 24.51 | 24.34 | 24.45 | 24.45 | -0.24% | 21,168 |
| Feb 10, 2025 | 24.45 | 24.57 | 24.44 | 24.51 | 24.51 | 1.11% | 19,647 |
| Feb 7, 2025 | 24.51 | 24.51 | 24.24 | 24.24 | 24.24 | -0.06% | 6,825 |
| Feb 6, 2025 | 24.24 | 24.32 | 24.18 | 24.26 | 24.26 | 0.48% | 24,954 |
| Feb 5, 2025 | 24.10 | 24.24 | 24.10 | 24.14 | 24.14 | -0.16% | 23,663 |
| Feb 4, 2025 | 24.00 | 24.30 | 24.00 | 24.18 | 24.18 | 1.86% | 32,180 |
| Feb 3, 2025 | 23.51 | 23.83 | 23.51 | 23.74 | 23.74 | -0.39% | 69,423 |
| Jan 31, 2025 | 24.00 | 24.17 | 23.83 | 23.83 | 23.83 | -1.12% | 19,552 |
| Jan 30, 2025 | 23.90 | 24.22 | 23.90 | 24.10 | 24.10 | 1.42% | 13,327 |
| Jan 29, 2025 | 23.85 | 23.94 | 23.73 | 23.76 | 23.76 | 0.03% | 12,626 |
| Jan 28, 2025 | 23.58 | 23.80 | 23.50 | 23.76 | 23.76 | 0.80% | 17,913 |
| Jan 27, 2025 | 23.69 | 23.69 | 23.54 | 23.57 | 23.57 | -1.74% | 10,691 |
| Jan 24, 2025 | 24.00 | 24.09 | 23.92 | 23.99 | 23.99 | 0.69% | 20,573 |
| Jan 23, 2025 | 23.65 | 23.89 | 23.65 | 23.82 | 23.82 | 0.03% | 20,499 |
| Jan 22, 2025 | 23.82 | 23.89 | 23.78 | 23.81 | 23.81 | 0.35% | 18,488 |
| Jan 21, 2025 | 23.72 | 23.82 | 23.62 | 23.73 | 23.73 | 1.02% | 16,969 |
| Jan 17, 2025 | 23.40 | 23.60 | 23.40 | 23.49 | 23.49 | 0.85% | 29,293 |
| Jan 16, 2025 | 23.30 | 23.39 | 23.25 | 23.29 | 23.29 | -0.03% | 10,381 |
| Jan 15, 2025 | 23.20 | 23.33 | 23.15 | 23.30 | 23.30 | 1.15% | 37,076 |
| Jan 14, 2025 | 22.91 | 23.10 | 22.91 | 23.04 | 23.04 | 1.01% | 13,223 |
| Jan 13, 2025 | 22.76 | 22.81 | 22.75 | 22.81 | 22.81 | -0.65% | 8,903 |
| Jan 10, 2025 | 23.05 | 23.05 | 22.94 | 22.95 | 22.95 | -1.55% | 21,082 |
| Jan 8, 2025 | 23.25 | 23.33 | 23.23 | 23.32 | 23.32 | -0.21% | 27,712 |
| Jan 7, 2025 | 23.65 | 23.66 | 23.36 | 23.37 | 23.37 | -0.87% | 11,744 |
| Jan 6, 2025 | 23.80 | 23.84 | 23.54 | 23.57 | 23.57 | 0.34% | 14,576 |
| Jan 3, 2025 | 23.46 | 23.53 | 23.43 | 23.49 | 23.49 | 0.83% | 11,740 |
| Jan 2, 2025 | 23.38 | 23.47 | 23.26 | 23.30 | 23.30 | -0.17% | 6,602 |
| Dec 31, 2024 | 23.40 | 23.47 | 23.30 | 23.34 | 23.34 | -0.37% | 12,305 |
| Dec 30, 2024 | 23.46 | 23.50 | 23.37 | 23.42 | 23.42 | -0.54% | 9,813 |