Global Emerging Markets Research Enhanced Index Equity SRI Paris Aligned UCITS ETF (LON:JSEM)
London · Delayed Price · Currency is GBP · Price in USD 42.64
-0.15 (-0.35%)
Sep 23, 2026, 8:15 AM GMT
LON:JSEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 42.66 | 42.66 | 42.64 | 42.64 | - | -0.34% | 1,069 |
| Sep 22, 2026 | 42.69 | 42.87 | 42.69 | 42.79 | 42.79 | 0.67% | 36 |
| Sep 21, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 2.63% | - |
| Sep 18, 2026 | 41.20 | 41.41 | 41.20 | 41.41 | 41.41 | 0.33% | 11,037 |
| Sep 17, 2026 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 0.60% | - |
| Sep 16, 2026 | 40.91 | 40.91 | 40.86 | 41.03 | 41.03 | 1.30% | 9 |
| Sep 15, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.37% | - |
| Sep 14, 2026 | 40.83 | 40.85 | 40.83 | 40.65 | 40.65 | -2.84% | 163 |
| Sep 11, 2026 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 1.07% | - |
| Sep 10, 2026 | 41.36 | 41.36 | 41.36 | 41.40 | 41.40 | -1.55% | 566 |
| Sep 9, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -0.92% | - |
| Sep 8, 2026 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | -0.07% | - |
| Sep 7, 2026 | 42.72 | 42.72 | 42.72 | 42.47 | 42.47 | 0.48% | 1 |
| Sep 4, 2026 | 41.80 | 42.02 | 41.80 | 42.27 | 42.27 | 1.81% | 1,245 |
| Sep 3, 2026 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 0.37% | - |
| Sep 2, 2026 | 41.03 | 41.36 | 41.03 | 41.36 | 41.36 | -0.49% | 291 |
| Sep 1, 2026 | 41.80 | 41.80 | 41.45 | 41.57 | 41.57 | -0.14% | 7,640 |
| Aug 28, 2026 | 41.70 | 41.70 | 41.70 | 41.63 | 41.63 | 0.30% | 1 |
| Aug 27, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.33% | - |
| Aug 26, 2026 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 0.42% | - |
| Aug 25, 2026 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 1.47% | - |
| Aug 24, 2026 | 40.86 | 40.86 | 40.82 | 40.59 | 40.59 | -1.64% | 5 |
| Aug 21, 2026 | 41.47 | 41.47 | 41.47 | 41.27 | 41.27 | 0.98% | 800 |
| Aug 20, 2026 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 0.39% | - |
| Aug 19, 2026 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | 0.92% | - |
| Aug 18, 2026 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | -3.42% | - |
| Aug 17, 2026 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | 1.90% | - |
| Aug 14, 2026 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | -0.58% | - |
| Aug 13, 2026 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 0.81% | - |
| Aug 12, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 1.28% | - |
| Aug 11, 2026 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | 0.66% | - |
| Aug 10, 2026 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | -0.43% | - |
| Aug 7, 2026 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 0.09% | - |
| Aug 6, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.72% | - |
| Aug 5, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 0.14% | 6 |
| Aug 4, 2026 | 40.55 | 40.55 | 40.55 | 40.49 | 40.49 | 3.04% | 1,562 |
| Aug 3, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -0.02% | - |
| Jul 31, 2026 | 39.96 | 39.96 | 39.96 | 39.30 | 39.30 | 1.20% | 1 |
| Jul 30, 2026 | 38.64 | 38.64 | 38.64 | 38.84 | 38.84 | 3.12% | 45 |
| Jul 29, 2026 | 38.10 | 38.10 | 38.10 | 37.66 | 37.66 | -2.35% | 1 |
| Jul 28, 2026 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -1.29% | - |
| Jul 27, 2026 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | -1.07% | 525 |
| Jul 24, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | -0.25% | - |
| Jul 23, 2026 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | -1.90% | - |
| Jul 22, 2026 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | -0.27% | - |
| Jul 21, 2026 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | 1.74% | - |
| Jul 20, 2026 | 39.25 | 39.78 | 39.25 | 39.78 | 39.78 | 1.49% | 3,434 |
| Jul 17, 2026 | 38.97 | 39.18 | 38.46 | 39.19 | 39.19 | -2.14% | 5,401 |
| Jul 16, 2026 | 40.29 | 40.32 | 40.29 | 40.05 | 40.05 | -1.32% | 1,160 |
| Jul 15, 2026 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -0.73% | - |