iShares EM Dividend UCITS ETF (LON:SEDY)
London · Delayed Price · Currency is GBP · Price in GBX 1,227.75
-10.75 (-0.87%)
Aug 27, 2025, 4:23 PM BST
LON:SEDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1,235.50 | 1,238.50 | 1,226.00 | 1,227.75 | 1,227.75 | -0.87% | 22,694 |
| Aug 26, 2025 | 1,242.50 | 1,246.50 | 1,237.97 | 1,238.50 | 1,238.50 | 0.02% | 70,707 |
| Aug 22, 2025 | 1,230.00 | 1,241.50 | 1,217.00 | 1,238.25 | 1,238.25 | 0.61% | 102,862 |
| Aug 21, 2025 | 1,226.50 | 1,232.00 | 1,222.00 | 1,230.75 | 1,230.75 | 0.63% | 41,704 |
| Aug 20, 2025 | 1,215.00 | 1,224.50 | 1,213.00 | 1,223.00 | 1,223.00 | 0.45% | 43,274 |
| Aug 19, 2025 | 1,225.50 | 1,225.50 | 1,217.00 | 1,217.50 | 1,217.50 | -0.43% | 18,532 |
| Aug 18, 2025 | 1,223.50 | 1,229.00 | 1,217.00 | 1,222.75 | 1,222.75 | 0.31% | 41,405 |
| Aug 15, 2025 | 1,223.50 | 1,224.50 | 1,218.50 | 1,219.00 | 1,219.00 | -0.12% | 20,427 |
| Aug 14, 2025 | 1,231.00 | 1,231.00 | 1,218.50 | 1,220.50 | 1,220.50 | -1.39% | 18,544 |
| Aug 13, 2025 | 1,241.40 | 1,241.50 | 1,233.00 | 1,237.75 | 1,237.75 | -0.10% | 7,030 |
| Aug 12, 2025 | 1,228.50 | 1,239.00 | 1,224.00 | 1,239.00 | 1,239.00 | 1.10% | 130,458 |
| Aug 11, 2025 | 1,227.00 | 1,229.00 | 1,219.00 | 1,225.50 | 1,225.50 | -0.16% | 11,025 |
| Aug 8, 2025 | 1,226.00 | 1,229.00 | 1,224.00 | 1,227.50 | 1,227.50 | 0.29% | 6,207 |
| Aug 7, 2025 | 1,229.50 | 1,234.00 | 1,222.50 | 1,224.00 | 1,224.00 | 0.06% | 19,896 |
| Aug 6, 2025 | 1,223.00 | 1,232.50 | 1,218.00 | 1,223.25 | 1,223.25 | 0.39% | 76,285 |
| Aug 5, 2025 | 1,220.50 | 1,228.50 | 1,209.50 | 1,218.50 | 1,218.50 | 0.37% | 19,326 |
| Aug 4, 2025 | 1,213.00 | 1,216.50 | 1,210.00 | 1,214.00 | 1,214.00 | 0.79% | 11,554 |
| Aug 1, 2025 | 1,210.00 | 1,221.50 | 1,204.00 | 1,204.50 | 1,204.50 | -0.66% | 55,886 |
| Jul 31, 2025 | 1,219.50 | 1,224.00 | 1,211.00 | 1,212.50 | 1,212.50 | -0.68% | 30,235 |
| Jul 30, 2025 | 1,217.00 | 1,223.95 | 1,217.00 | 1,220.75 | 1,220.75 | 0.06% | 47,732 |
| Jul 29, 2025 | 1,218.50 | 1,235.00 | 1,216.00 | 1,220.00 | 1,220.00 | 0.23% | 39,960 |
| Jul 28, 2025 | 1,227.50 | 1,227.50 | 1,192.50 | 1,217.25 | 1,217.25 | -0.63% | 97,920 |
| Jul 25, 2025 | 1,224.00 | 1,226.50 | 1,221.50 | 1,225.00 | 1,225.00 | -0.08% | 22,019 |
| Jul 24, 2025 | 1,230.00 | 1,232.00 | 1,216.50 | 1,226.00 | 1,226.00 | 0.47% | 23,866 |
| Jul 23, 2025 | 1,221.50 | 1,222.50 | 1,211.00 | 1,220.25 | 1,220.25 | 0.21% | 43,615 |
| Jul 22, 2025 | 1,216.50 | 1,220.00 | 1,212.00 | 1,217.75 | 1,217.75 | 0.39% | 28,836 |
| Jul 21, 2025 | 1,210.00 | 1,218.50 | 1,207.00 | 1,213.00 | 1,213.00 | 0.35% | 29,576 |
| Jul 18, 2025 | 1,210.50 | 1,214.00 | 1,207.00 | 1,208.75 | 1,208.75 | 0.27% | 32,790 |
| Jul 17, 2025 | 1,207.96 | 1,207.96 | 1,200.00 | 1,205.50 | 1,205.50 | 0.54% | 5,952 |
| Jul 16, 2025 | 1,203.16 | 1,207.00 | 1,199.00 | 1,199.00 | 1,199.00 | -0.42% | 37,171 |
| Jul 15, 2025 | 1,207.50 | 1,220.00 | 1,203.50 | 1,204.00 | 1,204.00 | -0.31% | 23,456 |
| Jul 14, 2025 | 1,205.00 | 1,209.50 | 1,204.00 | 1,207.75 | 1,207.75 | 0.60% | 18,030 |
| Jul 11, 2025 | 1,197.31 | 1,204.00 | 1,194.00 | 1,200.50 | 1,200.50 | 0.40% | 16,697 |
| Jul 10, 2025 | 1,184.00 | 1,196.50 | 1,179.50 | 1,195.75 | 1,195.75 | 0.82% | 41,772 |
| Jul 9, 2025 | 1,190.50 | 1,194.50 | 1,185.00 | 1,186.00 | 1,186.00 | -0.50% | 21,565 |
| Jul 8, 2025 | 1,190.00 | 1,201.50 | 1,176.00 | 1,192.00 | 1,192.00 | -0.13% | 19,370 |
| Jul 7, 2025 | 1,196.00 | 1,197.50 | 1,189.50 | 1,193.50 | 1,193.50 | -0.33% | 5,991 |
| Jul 4, 2025 | 1,196.00 | 1,202.50 | 1,183.50 | 1,197.50 | 1,197.50 | -0.19% | 11,677 |
| Jul 3, 2025 | 1,207.50 | 1,208.00 | 1,183.00 | 1,199.75 | 1,199.75 | 0.59% | 22,894 |
| Jul 2, 2025 | 1,177.50 | 1,202.00 | 1,171.00 | 1,192.75 | 1,192.75 | 1.99% | 61,008 |
| Jul 1, 2025 | 1,169.40 | 1,172.85 | 1,166.00 | 1,169.50 | 1,169.50 | 0.13% | 82,049 |
| Jun 30, 2025 | 1,165.02 | 1,171.00 | 1,160.50 | 1,168.00 | 1,168.00 | 0.21% | 104,067 |
| Jun 27, 2025 | 1,169.00 | 1,170.50 | 1,160.00 | 1,165.50 | 1,165.50 | 0.06% | 27,449 |
| Jun 26, 2025 | 1,159.00 | 1,166.00 | 1,155.50 | 1,164.75 | 1,164.75 | 0.54% | 10,044 |
| Jun 25, 2025 | 1,171.00 | 1,171.00 | 1,157.20 | 1,158.50 | 1,158.50 | -0.69% | 13,060 |
| Jun 24, 2025 | 1,172.00 | 1,175.50 | 1,160.50 | 1,166.50 | 1,166.50 | 0.71% | 84,570 |
| Jun 23, 2025 | 1,163.50 | 1,178.50 | 1,157.50 | 1,158.25 | 1,158.25 | -0.13% | 10,612 |
| Jun 20, 2025 | 1,167.50 | 1,171.00 | 1,159.00 | 1,159.75 | 1,159.75 | 0.17% | 7,406 |
| Jun 19, 2025 | 1,166.50 | 1,170.50 | 1,157.10 | 1,157.75 | 1,157.75 | -1.32% | 4,046 |
| Jun 18, 2025 | 1,177.26 | 1,180.00 | 1,173.25 | 1,173.25 | 1,173.25 | -0.19% | 12,312 |