iShares MSCI EM IMI Screened UCITS ETF (LON:SAEM)
London · Delayed Price · Currency is GBP · Price in USD 9.01
+0.34 (3.91%)
Apr 1, 2026, 4:28 PM GMT
LON:SAEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8.98 | 9.03 | 8.89 | 9.00 | 9.00 | 3.85% | 5,143,645 |
| Mar 31, 2026 | 8.58 | 8.70 | 8.50 | 8.67 | 8.67 | 0.13% | 3,530,179 |
| Mar 30, 2026 | 8.92 | 8.92 | 8.59 | 8.66 | 8.66 | -0.20% | 295,576 |
| Mar 27, 2026 | 8.79 | 8.79 | 8.64 | 8.67 | 8.67 | -0.98% | 212,858 |
| Mar 26, 2026 | 8.86 | 8.92 | 8.76 | 8.76 | 8.76 | -2.84% | 1,928,417 |
| Mar 25, 2026 | 9.01 | 9.06 | 8.94 | 9.01 | 9.01 | 1.44% | 202,544 |
| Mar 24, 2026 | 8.91 | 8.92 | 8.78 | 8.89 | 8.89 | -0.09% | 261,798 |
| Mar 23, 2026 | 8.57 | 9.07 | 8.53 | 8.89 | 8.89 | 1.16% | 1,600,564 |
| Mar 20, 2026 | 8.99 | 9.04 | 8.79 | 8.79 | 8.79 | -1.82% | 850,429 |
| Mar 19, 2026 | 8.99 | 9.03 | 8.83 | 8.96 | 8.95 | -1.66% | 725,782 |
| Mar 18, 2026 | 9.31 | 9.32 | 9.10 | 9.11 | 9.11 | -0.96% | 1,262,390 |
| Mar 17, 2026 | 9.14 | 9.24 | 9.10 | 9.19 | 9.19 | 1.28% | 739,068 |
| Mar 16, 2026 | 9.10 | 9.15 | 8.91 | 9.08 | 9.08 | 1.83% | 569,600 |
| Mar 13, 2026 | 8.89 | 9.06 | 8.86 | 8.92 | 8.92 | -0.58% | 855,019 |
| Mar 12, 2026 | 9.18 | 9.18 | 8.89 | 8.97 | 8.97 | -2.37% | 490,029 |
| Mar 11, 2026 | 9.21 | 9.24 | 9.13 | 9.19 | 9.19 | -1.03% | 603,510 |
| Mar 10, 2026 | 9.22 | 9.30 | 9.12 | 9.28 | 9.28 | 3.26% | 241,662 |
| Mar 9, 2026 | 8.88 | 8.97 | 8.77 | 8.99 | 8.99 | 0.35% | 865,601 |
| Mar 6, 2026 | 9.26 | 9.26 | 8.90 | 8.96 | 8.96 | -0.82% | 1,280,350 |
| Mar 5, 2026 | 9.25 | 9.30 | 9.03 | 9.03 | 9.03 | -2.42% | 172,737 |
| Mar 4, 2026 | 9.14 | 9.28 | 8.96 | 9.26 | 9.25 | 1.37% | 105,378 |
| Mar 3, 2026 | 9.42 | 9.42 | 8.96 | 9.13 | 9.13 | -5.21% | 877,632 |
| Mar 2, 2026 | 9.68 | 9.74 | 9.57 | 9.63 | 9.63 | -2.60% | 146,083 |
| Feb 27, 2026 | 9.90 | 10.00 | 9.80 | 9.89 | 9.89 | -0.17% | 1,048,648 |
| Feb 26, 2026 | 10.02 | 10.04 | 9.83 | 9.91 | 9.91 | -0.81% | 90,165 |
| Feb 25, 2026 | 9.96 | 10.00 | 9.94 | 9.99 | 9.99 | 0.78% | 1,358,382 |
| Feb 24, 2026 | 9.79 | 9.91 | 9.77 | 9.91 | 9.91 | 1.55% | 138,035 |
| Feb 23, 2026 | 9.79 | 9.81 | 9.71 | 9.76 | 9.76 | -0.03% | 354,777 |
| Feb 20, 2026 | 9.62 | 9.76 | 9.62 | 9.76 | 9.76 | 1.41% | 69,190 |
| Feb 19, 2026 | 9.71 | 9.71 | 9.56 | 9.63 | 9.63 | -1.08% | 149,292 |
| Feb 18, 2026 | 9.64 | 9.73 | 9.62 | 9.73 | 9.73 | 1.85% | 697,802 |
| Feb 17, 2026 | 9.60 | 9.69 | 9.51 | 9.55 | 9.55 | -0.61% | 127,286 |
| Feb 16, 2026 | 9.56 | 9.75 | 9.56 | 9.61 | 9.61 | 0.12% | 84,678 |
| Feb 13, 2026 | 9.60 | 9.61 | 9.52 | 9.60 | 9.60 | 0.18% | 568,316 |
| Feb 12, 2026 | 9.83 | 9.83 | 9.62 | 9.58 | 9.58 | -0.82% | 302,225 |
| Feb 11, 2026 | 9.75 | 9.75 | 9.62 | 9.66 | 9.66 | 0.74% | 93,722 |
| Feb 10, 2026 | 9.57 | 9.59 | 9.54 | 9.59 | 9.59 | 0.35% | 863,417 |
| Feb 9, 2026 | 9.47 | 9.57 | 9.41 | 9.56 | 9.56 | 1.54% | 635,486 |
| Feb 6, 2026 | 9.26 | 9.41 | 9.24 | 9.41 | 9.41 | 1.47% | 85,802 |
| Feb 5, 2026 | 9.33 | 9.33 | 9.21 | 9.28 | 9.28 | -0.55% | 871,317 |
| Feb 4, 2026 | 9.47 | 9.52 | 9.30 | 9.33 | 9.33 | -0.96% | 110,612 |
| Feb 3, 2026 | 9.44 | 9.46 | 9.42 | 9.42 | 9.42 | 0.98% | 183,108 |
| Feb 2, 2026 | 9.16 | 9.33 | 9.15 | 9.33 | 9.33 | -0.54% | 707,529 |
| Jan 30, 2026 | 9.29 | 9.48 | 9.29 | 9.38 | 9.38 | -0.63% | 707,668 |
| Jan 29, 2026 | 9.60 | 9.60 | 9.37 | 9.44 | 9.44 | -0.83% | 768,490 |
| Jan 28, 2026 | 9.60 | 9.61 | 9.50 | 9.52 | 9.52 | 0.56% | 495,517 |
| Jan 27, 2026 | 9.37 | 9.47 | 9.36 | 9.46 | 9.46 | 1.55% | 144,189 |
| Jan 26, 2026 | 9.26 | 9.33 | 9.24 | 9.32 | 9.32 | 0.96% | 370,124 |
| Jan 23, 2026 | 9.22 | 9.24 | 9.19 | 9.23 | 9.23 | -0.28% | 98,575 |
| Jan 22, 2026 | 9.16 | 9.26 | 9.14 | 9.26 | 9.26 | 1.00% | 653,114 |