iShares MSCI EM SRI UCITS ETF (AMS:SEMD)
Netherlands · Delayed Price · Currency is EUR · Price in USD 7.07
-0.20 (-2.78%)
Jul 24, 2026, 4:44 PM CET
AMS:SEMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.11 | 7.15 | 7.07 | 7.12 | 7.12 | -0.01% | 32,916 |
| Jul 23, 2026 | 7.28 | 7.28 | 7.26 | 7.12 | 7.12 | -1.22% | 12,155 |
| Jul 22, 2026 | 7.15 | 7.18 | 7.15 | 7.21 | 7.21 | -0.25% | 30,670 |
| Jul 21, 2026 | 7.21 | 7.22 | 7.20 | 7.22 | 7.22 | 1.82% | 79,801 |
| Jul 20, 2026 | 7.03 | 7.10 | 7.03 | 7.10 | 7.10 | 0.87% | 78,751 |
| Jul 17, 2026 | 6.98 | 7.04 | 6.94 | 7.03 | 7.03 | -1.81% | 75,431 |
| Jul 16, 2026 | 7.24 | 7.26 | 7.13 | 7.16 | 7.16 | -1.12% | 89,702 |
| Jul 15, 2026 | 7.30 | 7.30 | 7.23 | 7.25 | 7.25 | 0.53% | 218,326 |
| Jul 14, 2026 | 7.10 | 7.21 | 7.10 | 7.21 | 7.21 | 0.24% | 69,025 |
| Jul 13, 2026 | 7.16 | 7.22 | 7.16 | 7.19 | 7.19 | -2.27% | 219,141 |
| Jul 10, 2026 | 7.35 | 7.37 | 7.30 | 7.36 | 7.36 | 1.15% | 101,440 |
| Jul 9, 2026 | 7.20 | 7.27 | 7.19 | 7.27 | 7.27 | 2.15% | 72,770 |
| Jul 8, 2026 | 7.21 | 7.23 | 7.08 | 7.12 | 7.12 | -0.90% | 71,050 |
| Jul 7, 2026 | 7.26 | 7.29 | 7.20 | 7.19 | 7.19 | -3.27% | 37,616 |
| Jul 6, 2026 | 7.38 | 7.42 | 7.38 | 7.43 | 7.43 | -0.75% | 15,900 |
| Jul 3, 2026 | 7.48 | 7.49 | 7.46 | 7.48 | 7.48 | 1.99% | 65,007 |
| Jul 2, 2026 | 7.29 | 7.43 | 7.29 | 7.34 | 7.34 | -1.05% | 197,098 |
| Jul 1, 2026 | 7.41 | 7.44 | 7.41 | 7.42 | 7.42 | -0.26% | 120 |
| Jun 30, 2026 | 7.36 | 7.44 | 7.34 | 7.44 | 7.44 | 1.85% | 41,925 |
| Jun 29, 2026 | 7.32 | 7.35 | 7.29 | 7.30 | 7.30 | 0.88% | 60,325 |
| Jun 26, 2026 | 7.20 | 7.21 | 7.16 | 7.24 | 7.24 | -0.97% | 91,043 |
| Jun 25, 2026 | 7.37 | 7.38 | 7.31 | 7.31 | 7.31 | -0.83% | 110,654 |
| Jun 24, 2026 | 7.39 | 7.39 | 7.36 | 7.37 | 7.37 | -0.57% | 4,051 |
| Jun 23, 2026 | 7.45 | 7.45 | 7.38 | 7.41 | 7.41 | -4.55% | 43,229 |
| Jun 22, 2026 | 7.70 | 7.78 | 7.70 | 7.76 | 7.76 | 1.89% | 50,420 |
| Jun 19, 2026 | 7.63 | 7.63 | 7.63 | 7.62 | 7.62 | -0.25% | - |
| Jun 18, 2026 | 7.62 | 7.66 | 7.60 | 7.64 | 7.64 | 0.23% | 48,492 |
| Jun 17, 2026 | 7.66 | 7.67 | 7.63 | 7.69 | 7.62 | 0.48% | 13,152 |
| Jun 16, 2026 | 7.67 | 7.71 | 7.66 | 7.65 | 7.58 | -1.10% | 136,953 |
| Jun 15, 2026 | 7.65 | 7.74 | 7.65 | 7.74 | 7.67 | 2.95% | 9,800 |
| Jun 12, 2026 | 7.40 | 7.45 | 7.40 | 7.51 | 7.45 | 3.48% | 30,049 |
| Jun 11, 2026 | 7.24 | 7.24 | 7.21 | 7.26 | 7.20 | 0.62% | 158,704 |
| Jun 10, 2026 | 7.26 | 7.26 | 7.13 | 7.22 | 7.15 | -0.63% | 82,424 |
| Jun 9, 2026 | 7.44 | 7.46 | 7.30 | 7.26 | 7.20 | -0.68% | 75,478 |
| Jun 8, 2026 | 7.20 | 7.34 | 7.20 | 7.31 | 7.25 | -0.27% | 164,918 |
| Jun 5, 2026 | 7.47 | 7.51 | 7.34 | 7.33 | 7.27 | -3.02% | 57,035 |
| Jun 4, 2026 | 7.56 | 7.56 | 7.51 | 7.56 | 7.49 | -1.50% | 24,040 |
| Jun 3, 2026 | 7.69 | 7.69 | 7.69 | 7.67 | 7.61 | -1.20% | 6,538 |
| Jun 2, 2026 | 7.82 | 7.82 | 7.71 | 7.77 | 7.70 | 0.04% | 31,520 |
| Jun 1, 2026 | 7.71 | 7.79 | 7.71 | 7.76 | 7.70 | 0.65% | 151,329 |
| May 29, 2026 | 7.72 | 7.77 | 7.72 | 7.71 | 7.65 | 0.16% | 16,832 |
| May 28, 2026 | 7.58 | 7.72 | 7.58 | 7.70 | 7.64 | -0.30% | 47,144 |
| May 27, 2026 | 7.65 | 7.82 | 7.65 | 7.73 | 7.66 | 1.43% | 18,249 |
| May 26, 2026 | 7.60 | 7.62 | 7.58 | 7.62 | 7.55 | 0.03% | 78,769 |
| May 25, 2026 | 7.57 | 7.57 | 7.56 | 7.61 | 7.55 | 2.77% | 67,716 |
| May 22, 2026 | 7.39 | 7.41 | 7.39 | 7.41 | 7.35 | 1.20% | 41,084 |
| May 21, 2026 | 7.33 | 7.37 | 7.31 | 7.32 | 7.26 | -0.10% | 15,149 |
| May 20, 2026 | 7.21 | 7.34 | 7.21 | 7.33 | 7.26 | 1.68% | 67,539 |
| May 19, 2026 | 7.25 | 7.25 | 7.22 | 7.21 | 7.14 | -0.85% | 3,688 |
| May 18, 2026 | 7.29 | 7.31 | 7.28 | 7.27 | 7.21 | -0.90% | 4,420 |