iShares EM Dividend UCITS ETF (LON:SEDY)
London · Delayed Price · Currency is GBP · Price in GBX 1,456.50
+24.50 (1.71%)
Apr 1, 2026, 8:24 AM GMT
LON:SEDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1,430.00 | 1,436.00 | 1,422.00 | 1,432.00 | 1,432.00 | 0.25% | 20,134 |
| Mar 30, 2026 | 1,449.50 | 1,449.50 | 1,415.00 | 1,428.50 | 1,428.50 | 1.38% | 7,771 |
| Mar 27, 2026 | 1,415.00 | 1,420.00 | 1,404.50 | 1,409.00 | 1,409.00 | -0.77% | 10,330 |
| Mar 26, 2026 | 1,426.50 | 1,426.50 | 1,414.50 | 1,420.00 | 1,420.00 | -1.01% | 4,554 |
| Mar 25, 2026 | 1,420.50 | 1,435.00 | 1,418.50 | 1,434.50 | 1,434.50 | 2.10% | 30,424 |
| Mar 24, 2026 | 1,404.00 | 1,406.50 | 1,380.50 | 1,405.00 | 1,405.00 | -0.28% | 9,398 |
| Mar 23, 2026 | 1,366.50 | 1,443.50 | 1,360.50 | 1,409.00 | 1,409.00 | 0.20% | 40,775 |
| Mar 20, 2026 | 1,427.50 | 1,432.50 | 1,374.00 | 1,406.25 | 1,406.25 | -1.87% | 24,472 |
| Mar 19, 2026 | 1,432.00 | 1,438.50 | 1,399.27 | 1,433.00 | 1,433.00 | -0.76% | 29,962 |
| Mar 18, 2026 | 1,458.00 | 1,472.00 | 1,416.50 | 1,444.00 | 1,431.12 | -0.69% | 6,645 |
| Mar 17, 2026 | 1,454.50 | 1,465.00 | 1,442.00 | 1,454.00 | 1,441.03 | 1.29% | 16,123 |
| Mar 16, 2026 | 1,430.00 | 1,476.50 | 1,425.00 | 1,435.50 | 1,422.70 | 0.07% | 47,439 |
| Mar 13, 2026 | 1,427.50 | 1,447.50 | 1,422.00 | 1,434.50 | 1,421.71 | -0.03% | 33,721 |
| Mar 12, 2026 | 1,445.50 | 1,455.00 | 1,427.50 | 1,435.00 | 1,422.20 | -0.52% | 12,366 |
| Mar 11, 2026 | 1,435.00 | 1,447.50 | 1,430.50 | 1,442.50 | 1,429.64 | 0.24% | 10,256 |
| Mar 10, 2026 | 1,423.50 | 1,441.50 | 1,420.00 | 1,439.00 | 1,426.17 | 1.30% | 27,770 |
| Mar 9, 2026 | 1,402.50 | 1,422.50 | 1,396.55 | 1,420.50 | 1,407.83 | 0.74% | 73,980 |
| Mar 6, 2026 | 1,447.00 | 1,447.00 | 1,406.00 | 1,410.00 | 1,397.43 | -0.88% | 22,778 |
| Mar 5, 2026 | 1,435.50 | 1,447.00 | 1,422.50 | 1,422.50 | 1,409.82 | -0.91% | 10,587 |
| Mar 4, 2026 | 1,421.50 | 1,441.50 | 1,410.00 | 1,435.50 | 1,422.70 | 0.67% | 24,917 |
| Mar 3, 2026 | 1,465.00 | 1,466.50 | 1,406.93 | 1,426.00 | 1,413.28 | -2.19% | 30,664 |
| Mar 2, 2026 | 1,465.00 | 1,481.50 | 1,436.00 | 1,458.00 | 1,445.00 | -0.98% | 52,606 |
| Feb 27, 2026 | 1,472.50 | 1,492.00 | 1,465.00 | 1,472.50 | 1,459.37 | 0.34% | 19,058 |
| Feb 26, 2026 | 1,472.00 | 1,475.50 | 1,454.17 | 1,467.50 | 1,454.41 | -0.98% | 22,947 |
| Feb 25, 2026 | 1,477.00 | 1,488.00 | 1,471.00 | 1,482.00 | 1,468.79 | 0.61% | 26,988 |
| Feb 24, 2026 | 1,487.00 | 1,487.00 | 1,463.00 | 1,473.00 | 1,459.87 | 0.92% | 12,302 |
| Feb 23, 2026 | 1,456.00 | 1,481.00 | 1,455.50 | 1,459.50 | 1,446.49 | 1.00% | 15,679 |
| Feb 20, 2026 | 1,446.00 | 1,456.00 | 1,417.60 | 1,445.00 | 1,432.11 | 0.10% | 36,734 |
| Feb 19, 2026 | 1,437.50 | 1,452.00 | 1,429.50 | 1,443.50 | 1,430.63 | 0.14% | 53,159 |
| Feb 18, 2026 | 1,434.00 | 1,442.00 | 1,413.00 | 1,441.50 | 1,428.65 | 1.59% | 23,119 |
| Feb 17, 2026 | 1,425.00 | 1,429.28 | 1,394.00 | 1,419.00 | 1,406.35 | 0.07% | 32,475 |
| Feb 16, 2026 | 1,419.50 | 1,431.00 | 1,392.00 | 1,418.00 | 1,405.36 | -0.35% | 31,851 |
| Feb 13, 2026 | 1,431.50 | 1,435.00 | 1,413.73 | 1,423.00 | 1,410.31 | -1.18% | 15,619 |
| Feb 12, 2026 | 1,454.00 | 1,459.00 | 1,440.00 | 1,440.00 | 1,427.16 | -1.06% | 115,420 |
| Feb 11, 2026 | 1,440.00 | 1,455.50 | 1,437.00 | 1,455.50 | 1,442.52 | 1.32% | 31,669 |
| Feb 10, 2026 | 1,434.50 | 1,440.00 | 1,428.50 | 1,436.50 | 1,423.69 | 0.52% | 11,410 |
| Feb 9, 2026 | 1,426.00 | 1,434.00 | 1,419.50 | 1,429.00 | 1,416.26 | 0.60% | 22,034 |
| Feb 6, 2026 | 1,413.50 | 1,442.50 | 1,407.50 | 1,420.50 | 1,407.83 | 0.21% | 25,667 |
| Feb 5, 2026 | 1,438.00 | 1,438.00 | 1,412.40 | 1,417.50 | 1,404.86 | 0.18% | 30,594 |
| Feb 4, 2026 | 1,426.00 | 1,429.50 | 1,413.50 | 1,415.00 | 1,402.38 | 0.43% | 55,818 |
| Feb 3, 2026 | 1,406.50 | 1,417.00 | 1,388.00 | 1,409.00 | 1,396.44 | 0.61% | 13,485 |
| Feb 2, 2026 | 1,386.00 | 1,400.50 | 1,364.50 | 1,400.50 | 1,388.01 | - | 27,147 |
| Jan 30, 2026 | 1,395.00 | 1,435.50 | 1,389.00 | 1,400.50 | 1,388.01 | 0.14% | 31,307 |
| Jan 29, 2026 | 1,414.00 | 1,428.50 | 1,392.00 | 1,398.50 | 1,386.03 | -0.18% | 71,730 |
| Jan 28, 2026 | 1,418.00 | 1,418.00 | 1,401.00 | 1,401.00 | 1,388.51 | -0.14% | 14,071 |
| Jan 27, 2026 | 1,392.50 | 1,403.00 | 1,387.50 | 1,403.00 | 1,390.49 | 0.90% | 15,415 |
| Jan 26, 2026 | 1,397.00 | 1,405.50 | 1,386.00 | 1,390.50 | 1,378.10 | 0.04% | 28,933 |
| Jan 23, 2026 | 1,398.00 | 1,398.00 | 1,380.00 | 1,390.00 | 1,377.61 | -0.61% | 34,864 |
| Jan 22, 2026 | 1,385.50 | 1,402.50 | 1,382.00 | 1,398.50 | 1,386.03 | 1.67% | 58,078 |
| Jan 21, 2026 | 1,358.00 | 1,377.50 | 1,356.00 | 1,375.50 | 1,363.23 | 0.95% | 48,823 |