iShares MSCI EM SRI UCITS ETF (AMS:SEMD)
Netherlands · Delayed Price · Currency is EUR · Price in USD 7.11
-0.05 (-0.73%)
Oct 23, 2026, 10:21 AM CEST
AMS:SEMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.11 | 7.11 | 7.10 | 7.11 | 7.11 | -0.04% | 13,037 |
| Oct 22, 2026 | 7.16 | 7.16 | 7.15 | 7.11 | 7.11 | -2.72% | 20,623 |
| Oct 21, 2026 | 7.29 | 7.29 | 7.29 | 7.31 | 7.31 | 0.18% | - |
| Oct 20, 2026 | 7.28 | 7.30 | 7.25 | 7.30 | 7.30 | -0.57% | 19,192 |
| Oct 19, 2026 | 7.34 | 7.35 | 7.32 | 7.34 | 7.34 | 0.91% | 24,055 |
| Oct 16, 2026 | 7.32 | 7.32 | 7.30 | 7.27 | 7.27 | -0.49% | 15,932 |
| Oct 15, 2026 | 7.26 | 7.26 | 7.23 | 7.31 | 7.31 | -1.22% | 152,853 |
| Oct 14, 2026 | 7.48 | 7.48 | 7.48 | 7.40 | 7.40 | -1.02% | - |
| Oct 13, 2026 | 7.46 | 7.49 | 7.46 | 7.48 | 7.48 | -0.59% | 31,297 |
| Oct 12, 2026 | 7.57 | 7.57 | 7.51 | 7.52 | 7.52 | -0.48% | 62,653 |
| Oct 9, 2026 | 7.48 | 7.48 | 7.48 | 7.56 | 7.56 | 0.55% | 15,969 |
| Oct 8, 2026 | 7.51 | 7.54 | 7.50 | 7.51 | 7.51 | -1.40% | 40,885 |
| Oct 7, 2026 | 7.68 | 7.68 | 7.68 | 7.62 | 7.62 | -1.99% | 17,372 |
| Oct 6, 2026 | 7.75 | 7.78 | 7.75 | 7.78 | 7.78 | 0.96% | 195,418 |
| Oct 5, 2026 | 7.67 | 7.70 | 7.66 | 7.70 | 7.70 | 0.97% | 61,394 |
| Oct 2, 2026 | 7.58 | 7.63 | 7.58 | 7.63 | 7.63 | 1.22% | 10 |
| Oct 1, 2026 | 7.60 | 7.60 | 7.60 | 7.54 | 7.54 | -0.80% | 1 |
| Sep 30, 2026 | 7.62 | 7.62 | 7.62 | 7.60 | 7.60 | 0.04% | - |
| Sep 29, 2026 | 7.20 | 7.63 | 7.20 | 7.59 | 7.59 | 0.22% | 7,656 |
| Sep 28, 2026 | 7.59 | 7.62 | 7.57 | 7.58 | 7.58 | -0.55% | 24,998 |
| Sep 25, 2026 | 7.60 | 7.63 | 7.60 | 7.62 | 7.62 | 0.98% | 22,587 |
| Sep 24, 2026 | 7.58 | 7.60 | 7.58 | 7.55 | 7.55 | -1.30% | 5,087 |
| Sep 23, 2026 | 7.70 | 7.70 | 7.70 | 7.64 | 7.64 | -1.24% | 36 |
| Sep 22, 2026 | 7.69 | 7.76 | 7.67 | 7.74 | 7.74 | 0.09% | 4,865 |
| Sep 21, 2026 | 7.68 | 7.73 | 7.68 | 7.73 | 7.73 | 2.59% | 23,673 |
| Sep 18, 2026 | 7.59 | 7.59 | 7.55 | 7.54 | 7.54 | -0.30% | 8,492 |
| Sep 17, 2026 | 7.48 | 7.56 | 7.48 | 7.56 | 7.56 | 0.64% | 730 |
| Sep 16, 2026 | 7.50 | 7.53 | 7.50 | 7.51 | 7.51 | 0.97% | 33,429 |
| Sep 15, 2026 | 7.45 | 7.48 | 7.42 | 7.44 | 7.44 | -0.39% | 71,107 |
| Sep 14, 2026 | 7.51 | 7.51 | 7.44 | 7.47 | 7.47 | -2.12% | 49,082 |
| Sep 11, 2026 | 7.60 | 7.64 | 7.58 | 7.63 | 7.63 | 0.85% | 143,416 |
| Sep 10, 2026 | 7.67 | 7.67 | 7.65 | 7.57 | 7.57 | -1.55% | 52 |
| Sep 9, 2026 | 7.75 | 7.75 | 7.68 | 7.69 | 7.69 | -0.68% | 43,175 |
| Sep 8, 2026 | 7.68 | 7.70 | 7.67 | 7.74 | 7.74 | -0.35% | 2,000 |
| Sep 7, 2026 | 7.81 | 7.81 | 7.77 | 7.77 | 7.77 | -0.08% | 6,063 |
| Sep 4, 2026 | 7.70 | 7.77 | 7.69 | 7.77 | 7.77 | 1.74% | 85,774 |
| Sep 3, 2026 | 7.57 | 7.59 | 7.57 | 7.64 | 7.64 | 0.79% | 16,140 |
| Sep 2, 2026 | 7.53 | 7.54 | 7.53 | 7.58 | 7.58 | -0.82% | 2,000 |
| Sep 1, 2026 | 7.68 | 7.70 | 7.65 | 7.64 | 7.64 | 0.34% | 66,960 |
| Aug 31, 2026 | 7.63 | 7.65 | 7.62 | 7.62 | 7.62 | -0.67% | 11,279 |
| Aug 28, 2026 | 7.70 | 7.70 | 7.67 | 7.67 | 7.67 | 0.92% | 27,725 |
| Aug 27, 2026 | 7.59 | 7.61 | 7.58 | 7.60 | 7.60 | 0.92% | 10,233 |
| Aug 26, 2026 | 7.55 | 7.55 | 7.53 | 7.53 | 7.53 | 0.16% | 65,290 |
| Aug 25, 2026 | 7.48 | 7.52 | 7.48 | 7.52 | 7.52 | 1.49% | 88,068 |
| Aug 24, 2026 | 7.46 | 7.46 | 7.41 | 7.41 | 7.41 | -0.79% | 1,825 |
| Aug 21, 2026 | 7.47 | 7.49 | 7.46 | 7.47 | 7.47 | 0.67% | 43,460 |
| Aug 20, 2026 | 7.43 | 7.45 | 7.42 | 7.42 | 7.42 | -0.36% | 13,525 |
| Aug 19, 2026 | 7.38 | 7.45 | 7.36 | 7.44 | 7.44 | 1.28% | 273,254 |
| Aug 18, 2026 | 7.44 | 7.44 | 7.39 | 7.35 | 7.35 | -3.47% | 101,260 |
| Aug 17, 2026 | 7.59 | 7.61 | 7.54 | 7.61 | 7.61 | 1.37% | 11,594 |