iShares EM Dividend UCITS ETF (LON:SEDY)
London · Delayed Price · Currency is GBP · Price in GBX 1,225.10
+15.60 (1.29%)
Oct 13, 2025, 4:29 PM BST
LON:SEDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 1,217.50 | 1,226.00 | 1,216.50 | 1,225.10 | 1,225.10 | 1.29% | 108,161 |
| Oct 10, 2025 | 1,235.01 | 1,241.50 | 1,209.50 | 1,209.50 | 1,209.50 | -1.95% | 46,706 |
| Oct 9, 2025 | 1,232.00 | 1,241.00 | 1,231.50 | 1,233.50 | 1,233.50 | 0.90% | 95,478 |
| Oct 8, 2025 | 1,221.00 | 1,225.50 | 1,217.00 | 1,222.50 | 1,222.50 | 0.25% | 30,091 |
| Oct 7, 2025 | 1,224.00 | 1,231.00 | 1,219.50 | 1,219.50 | 1,219.50 | -0.27% | 21,400 |
| Oct 6, 2025 | 1,227.00 | 1,228.00 | 1,221.50 | 1,222.75 | 1,222.75 | -0.12% | 60,392 |
| Oct 3, 2025 | 1,227.63 | 1,230.50 | 1,223.50 | 1,224.25 | 1,224.25 | -0.22% | 34,093 |
| Oct 2, 2025 | 1,228.50 | 1,233.00 | 1,224.50 | 1,227.00 | 1,227.00 | -0.20% | 140,574 |
| Oct 1, 2025 | 1,226.00 | 1,237.00 | 1,222.00 | 1,229.50 | 1,229.50 | -0.02% | 34,089 |
| Sep 30, 2025 | 1,234.00 | 1,236.50 | 1,229.00 | 1,229.75 | 1,229.75 | -0.34% | 40,378 |
| Sep 29, 2025 | 1,232.50 | 1,238.00 | 1,223.00 | 1,234.00 | 1,234.00 | 0.26% | 10,573 |
| Sep 26, 2025 | 1,233.50 | 1,233.50 | 1,226.60 | 1,230.75 | 1,230.75 | -0.18% | 19,637 |
| Sep 25, 2025 | 1,242.00 | 1,244.00 | 1,221.60 | 1,233.00 | 1,233.00 | -0.20% | 42,478 |
| Sep 24, 2025 | 1,239.00 | 1,243.50 | 1,232.50 | 1,235.50 | 1,235.50 | 0.04% | 36,301 |
| Sep 23, 2025 | 1,225.00 | 1,236.00 | 1,217.50 | 1,235.00 | 1,235.00 | 0.59% | 34,458 |
| Sep 22, 2025 | 1,232.50 | 1,240.00 | 1,226.50 | 1,227.75 | 1,227.75 | -0.85% | 36,351 |
| Sep 19, 2025 | 1,237.50 | 1,243.00 | 1,235.00 | 1,238.25 | 1,238.25 | 0.63% | 73,588 |
| Sep 18, 2025 | 1,232.50 | 1,232.50 | 1,222.00 | 1,230.50 | 1,230.50 | - | 78,449 |
| Sep 17, 2025 | 1,230.00 | 1,236.00 | 1,228.50 | 1,230.50 | 1,230.50 | 0.35% | 27,617 |
| Sep 16, 2025 | 1,228.00 | 1,234.00 | 1,223.63 | 1,226.25 | 1,226.25 | -0.51% | 11,452 |
| Sep 15, 2025 | 1,230.00 | 1,234.00 | 1,225.00 | 1,232.50 | 1,232.50 | 0.08% | 32,124 |
| Sep 12, 2025 | 1,229.00 | 1,240.50 | 1,226.00 | 1,231.50 | 1,231.50 | 0.12% | 65,791 |
| Sep 11, 2025 | 1,223.50 | 1,230.00 | 1,222.50 | 1,230.00 | 1,230.00 | -0.95% | 36,071 |
| Sep 10, 2025 | 1,245.50 | 1,245.50 | 1,240.00 | 1,241.75 | 1,216.44 | 0.22% | 33,838 |
| Sep 9, 2025 | 1,237.83 | 1,241.50 | 1,235.50 | 1,239.00 | 1,213.75 | 0.08% | 32,368 |
| Sep 8, 2025 | 1,248.50 | 1,249.00 | 1,234.58 | 1,238.00 | 1,212.77 | 0.10% | 75,349 |
| Sep 5, 2025 | 1,243.50 | 1,243.50 | 1,236.00 | 1,236.75 | 1,211.55 | 0.43% | 31,564 |
| Sep 4, 2025 | 1,234.50 | 1,234.50 | 1,225.00 | 1,231.50 | 1,206.40 | - | 34,065 |
| Sep 3, 2025 | 1,233.49 | 1,238.50 | 1,231.50 | 1,231.50 | 1,206.40 | -0.12% | 38,381 |
| Sep 2, 2025 | 1,230.50 | 1,235.00 | 1,226.50 | 1,233.00 | 1,207.90 | 0.90% | 85,970 |
| Sep 1, 2025 | 1,230.00 | 1,233.50 | 1,222.00 | 1,222.00 | 1,197.12 | -0.77% | 12,946 |
| Aug 29, 2025 | 1,234.00 | 1,236.50 | 1,230.00 | 1,231.50 | 1,206.43 | -0.40% | 20,137 |
| Aug 28, 2025 | 1,238.00 | 1,240.00 | 1,231.50 | 1,236.50 | 1,211.33 | 0.71% | 64,232 |
| Aug 27, 2025 | 1,235.50 | 1,238.50 | 1,226.00 | 1,227.75 | 1,202.76 | -0.87% | 22,753 |
| Aug 26, 2025 | 1,242.50 | 1,246.50 | 1,237.97 | 1,238.50 | 1,213.29 | 0.02% | 70,707 |
| Aug 22, 2025 | 1,230.00 | 1,241.50 | 1,217.00 | 1,238.25 | 1,213.04 | 0.61% | 102,862 |
| Aug 21, 2025 | 1,226.50 | 1,232.00 | 1,222.00 | 1,230.75 | 1,205.70 | 0.63% | 41,704 |
| Aug 20, 2025 | 1,215.00 | 1,224.50 | 1,213.00 | 1,223.00 | 1,198.10 | 0.45% | 43,274 |
| Aug 19, 2025 | 1,225.50 | 1,225.50 | 1,217.00 | 1,217.50 | 1,192.72 | -0.43% | 18,532 |
| Aug 18, 2025 | 1,223.50 | 1,229.00 | 1,217.00 | 1,222.75 | 1,197.86 | 0.31% | 37,176 |
| Aug 15, 2025 | 1,223.50 | 1,224.50 | 1,218.50 | 1,219.00 | 1,194.18 | -0.12% | 20,427 |
| Aug 14, 2025 | 1,231.00 | 1,231.00 | 1,218.50 | 1,220.50 | 1,195.65 | -1.39% | 18,544 |
| Aug 13, 2025 | 1,241.40 | 1,241.50 | 1,233.00 | 1,237.75 | 1,212.55 | -0.10% | 7,030 |
| Aug 12, 2025 | 1,228.50 | 1,239.00 | 1,224.00 | 1,239.00 | 1,213.78 | 1.10% | 130,458 |
| Aug 11, 2025 | 1,227.00 | 1,229.00 | 1,219.00 | 1,225.50 | 1,200.55 | -0.16% | 11,025 |
| Aug 8, 2025 | 1,226.00 | 1,229.00 | 1,224.00 | 1,227.50 | 1,202.51 | 0.29% | 6,207 |
| Aug 7, 2025 | 1,229.50 | 1,234.00 | 1,222.50 | 1,224.00 | 1,199.08 | 0.06% | 19,896 |
| Aug 6, 2025 | 1,223.00 | 1,232.50 | 1,218.00 | 1,223.25 | 1,198.35 | 0.39% | 76,285 |
| Aug 5, 2025 | 1,220.50 | 1,228.50 | 1,209.50 | 1,218.50 | 1,193.70 | 0.37% | 19,326 |
| Aug 4, 2025 | 1,213.00 | 1,216.50 | 1,210.00 | 1,214.00 | 1,189.29 | 0.79% | 11,554 |