iShares MSCI EM IMI Screened UCITS ETF (LON:SEDM)
London · Delayed Price · Currency is GBP · Price in USD 9.15
-0.08 (-0.86%)
Sep 23, 2026, 2:55 PM GMT
LON:SEDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.28 | 9.28 | 9.17 | 9.15 | 9.15 | -0.86% | 54,041 |
| Sep 22, 2026 | 9.24 | 9.23 | 9.22 | 9.23 | 9.23 | 0.18% | 2,243 |
| Sep 21, 2026 | 9.19 | 9.19 | 9.16 | 9.21 | 9.21 | 2.58% | 34,203 |
| Sep 18, 2026 | 9.02 | 9.02 | 9.02 | 8.98 | 8.98 | -0.19% | 12,740 |
| Sep 17, 2026 | 8.92 | 9.01 | 8.93 | 8.99 | 8.99 | 0.72% | 9,316 |
| Sep 16, 2026 | 8.95 | 8.92 | 8.92 | 8.93 | 8.93 | 1.09% | 3 |
| Sep 15, 2026 | 8.86 | 8.83 | 8.83 | 8.83 | 8.83 | -0.48% | 1,298 |
| Sep 14, 2026 | 8.96 | 8.96 | 8.89 | 8.88 | 8.88 | -2.87% | 2,762 |
| Sep 11, 2026 | 9.08 | 9.10 | 9.08 | 9.14 | 9.14 | 0.99% | 46,893 |
| Sep 10, 2026 | 9.15 | 9.20 | 9.04 | 9.05 | 9.05 | -1.50% | 128,380 |
| Sep 9, 2026 | 9.27 | 9.25 | 9.25 | 9.19 | 9.19 | -0.70% | 801 |
| Sep 8, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 0.37% | 55,876 |
| Sep 7, 2026 | 9.24 | 9.24 | 9.22 | 9.22 | 9.22 | 0.27% | 187,562 |
| Sep 4, 2026 | 9.13 | 9.16 | 9.13 | 9.19 | 9.19 | 1.64% | 115,981 |
| Sep 3, 2026 | 8.98 | 8.98 | 8.98 | 9.04 | 9.04 | 0.36% | 7,546 |
| Sep 2, 2026 | 8.95 | 9.01 | 8.94 | 9.01 | 9.01 | -0.30% | 13,069 |
| Sep 1, 2026 | 9.12 | 9.14 | 9.00 | 9.04 | 9.04 | -0.59% | 41,108 |
| Aug 28, 2026 | 9.10 | 9.10 | 9.10 | 9.09 | 9.09 | 0.33% | 4,566 |
| Aug 27, 2026 | 9.11 | 9.11 | 9.05 | 9.06 | 9.06 | 0.29% | 161,616 |
| Aug 26, 2026 | 9.07 | 9.07 | 9.04 | 9.04 | 9.04 | 0.45% | 10,104 |
| Aug 25, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 1.48% | 7,963 |
| Aug 24, 2026 | 8.91 | 8.93 | 8.90 | 8.86 | 8.86 | -1.48% | 9,101 |
| Aug 21, 2026 | 9.03 | 9.04 | 9.02 | 9.00 | 9.00 | 0.78% | 49,077 |
| Aug 20, 2026 | 8.96 | 8.96 | 8.91 | 8.93 | 8.93 | 0.49% | 35,376 |
| Aug 19, 2026 | 8.82 | 8.93 | 8.82 | 8.88 | 8.88 | 1.07% | 41,969 |
| Aug 18, 2026 | 8.88 | 8.88 | 8.88 | 8.79 | 8.79 | -3.47% | 6 |
| Aug 17, 2026 | 9.06 | 9.06 | 9.06 | 9.11 | 9.11 | 1.75% | 1,405 |
| Aug 14, 2026 | 8.97 | 9.01 | 9.01 | 8.95 | 8.95 | -0.37% | 1,032 |
| Aug 13, 2026 | 8.91 | 9.00 | 8.90 | 8.98 | 8.98 | 0.56% | 45,481 |
| Aug 12, 2026 | 8.86 | 8.96 | 8.86 | 8.93 | 8.93 | 1.24% | 66,396 |
| Aug 11, 2026 | 8.77 | 8.84 | 8.77 | 8.82 | 8.82 | 0.59% | 57,427 |
| Aug 10, 2026 | 8.81 | 8.82 | 8.77 | 8.77 | 8.77 | -0.38% | 14,210 |
| Aug 7, 2026 | 8.77 | 8.77 | 8.77 | 8.80 | 8.80 | 0.14% | 36,008 |
| Aug 6, 2026 | 8.73 | 8.79 | 8.71 | 8.79 | 8.79 | -0.62% | 43,153 |
| Aug 5, 2026 | 8.88 | 8.88 | 8.88 | 8.85 | 8.85 | 0.42% | 33,079 |
| Aug 4, 2026 | 8.66 | 8.81 | 8.66 | 8.81 | 8.81 | 3.05% | 161,386 |
| Aug 3, 2026 | 8.66 | 8.67 | 8.54 | 8.55 | 8.55 | -0.09% | 99,854 |
| Jul 31, 2026 | 8.68 | 8.72 | 8.56 | 8.56 | 8.56 | 1.42% | 137,088 |
| Jul 30, 2026 | 8.19 | 8.41 | 8.17 | 8.44 | 8.44 | 2.97% | 42,626 |
| Jul 29, 2026 | 8.26 | 8.30 | 8.25 | 8.19 | 8.19 | -2.20% | 8,536 |
| Jul 28, 2026 | 8.33 | 8.35 | 8.26 | 8.38 | 8.38 | -1.04% | 140,922 |
| Jul 27, 2026 | 8.66 | 8.64 | 8.47 | 8.46 | 8.46 | -0.99% | 344 |
| Jul 24, 2026 | 8.60 | 8.60 | 8.50 | 8.55 | 8.55 | -0.45% | 48,881 |
| Jul 23, 2026 | 8.79 | 8.79 | 8.63 | 8.59 | 8.59 | -1.69% | 6,177 |
| Jul 22, 2026 | 8.66 | 8.72 | 8.63 | 8.74 | 8.74 | -0.14% | 7,166 |
| Jul 21, 2026 | 8.69 | 8.75 | 8.68 | 8.75 | 8.75 | 2.08% | 11,279 |
| Jul 20, 2026 | 8.54 | 8.54 | 8.54 | 8.57 | 8.57 | 1.07% | 271 |
| Jul 17, 2026 | 8.41 | 8.51 | 8.32 | 8.48 | 8.48 | -2.26% | 13,207 |
| Jul 16, 2026 | 8.65 | 8.71 | 8.65 | 8.68 | 8.68 | -1.18% | 3,906 |
| Jul 15, 2026 | 8.91 | 8.92 | 8.78 | 8.78 | 8.78 | -0.67% | 56,294 |