iShares EM Dividend UCITS ETF (LON:SEDY)
London · Delayed Price · Currency is GBP · Price in GBX 1,459.50
+0.50 (0.03%)
Sep 23, 2026, 10:41 AM GMT
LON:SEDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,462.50 | 1,471.00 | 1,450.50 | 1,462.50 | - | 0.24% | 1,140 |
| Sep 22, 2026 | 1,477.50 | 1,477.50 | 1,457.02 | 1,459.00 | 1,459.00 | -0.78% | 13,376 |
| Sep 21, 2026 | 1,452.00 | 1,478.50 | 1,452.00 | 1,470.50 | 1,470.50 | 1.41% | 11,330 |
| Sep 18, 2026 | 1,469.00 | 1,460.50 | 1,450.00 | 1,450.00 | 1,450.00 | -1.99% | 109,726 |
| Sep 17, 2026 | 1,464.50 | 1,479.50 | 1,451.00 | 1,479.50 | 1,479.50 | 1.69% | 7,626 |
| Sep 16, 2026 | 1,489.50 | 1,485.00 | 1,480.00 | 1,480.50 | 1,454.91 | -0.20% | 8,718 |
| Sep 15, 2026 | 1,482.50 | 1,489.50 | 1,470.00 | 1,483.50 | 1,457.85 | -0.37% | 20,302 |
| Sep 14, 2026 | 1,491.50 | 1,498.00 | 1,482.50 | 1,489.00 | 1,463.26 | -0.50% | 28,681 |
| Sep 11, 2026 | 1,501.50 | 1,522.00 | 1,494.50 | 1,496.50 | 1,470.63 | 0.03% | 10,701 |
| Sep 10, 2026 | 1,498.00 | 1,499.00 | 1,480.50 | 1,496.00 | 1,470.14 | -0.13% | 37,980 |
| Sep 9, 2026 | 1,500.00 | 1,507.00 | 1,496.00 | 1,498.00 | 1,472.10 | 0.27% | 8,222 |
| Sep 8, 2026 | 1,487.50 | 1,503.50 | 1,478.50 | 1,494.00 | 1,468.17 | 1.01% | 25,203 |
| Sep 7, 2026 | 1,505.00 | 1,505.00 | 1,479.00 | 1,479.00 | 1,453.43 | -0.90% | 7,085 |
| Sep 4, 2026 | 1,494.00 | 1,503.00 | 1,480.00 | 1,492.50 | 1,466.70 | 0.10% | 34,418 |
| Sep 3, 2026 | 1,490.00 | 1,504.00 | 1,485.50 | 1,491.00 | 1,465.22 | -0.10% | 16,126 |
| Sep 2, 2026 | 1,467.50 | 1,492.50 | 1,460.00 | 1,492.50 | 1,466.70 | 1.39% | 27,202 |
| Sep 1, 2026 | 1,468.00 | 1,478.50 | 1,461.00 | 1,472.00 | 1,446.55 | 2.08% | 184,462 |
| Aug 28, 2026 | 1,450.50 | 1,465.50 | 1,442.00 | 1,442.00 | 1,417.07 | -0.57% | 11,431 |
| Aug 27, 2026 | 1,454.50 | 1,469.50 | 1,445.30 | 1,450.25 | 1,425.18 | -0.26% | 9,508 |
| Aug 26, 2026 | 1,457.00 | 1,457.00 | 1,444.50 | 1,454.00 | 1,428.86 | 0.24% | 6,474 |
| Aug 25, 2026 | 1,454.50 | 1,463.00 | 1,448.00 | 1,450.50 | 1,425.42 | -0.28% | 16,740 |
| Aug 24, 2026 | 1,450.00 | 1,457.50 | 1,447.00 | 1,454.50 | 1,429.35 | 0.59% | 10,724 |
| Aug 21, 2026 | 1,444.00 | 1,472.00 | 1,431.00 | 1,446.00 | 1,421.00 | 0.84% | 38,772 |
| Aug 20, 2026 | 1,437.50 | 1,438.50 | 1,421.00 | 1,434.00 | 1,409.21 | 0.21% | 30,029 |
| Aug 19, 2026 | 1,422.00 | 1,437.50 | 1,421.00 | 1,431.00 | 1,406.26 | 0.99% | 36,867 |
| Aug 18, 2026 | 1,420.00 | 1,428.00 | 1,410.00 | 1,417.00 | 1,392.50 | 0.18% | 5,782 |
| Aug 17, 2026 | 1,418.00 | 1,424.50 | 1,410.00 | 1,414.50 | 1,390.05 | 0.82% | 11,374 |
| Aug 14, 2026 | 1,409.50 | 1,417.50 | 1,400.50 | 1,403.00 | 1,378.75 | -0.18% | 10,448 |
| Aug 13, 2026 | 1,415.00 | 1,422.00 | 1,405.50 | 1,405.50 | 1,381.20 | -0.88% | 12,926 |
| Aug 12, 2026 | 1,411.50 | 1,425.50 | 1,411.00 | 1,418.00 | 1,393.49 | -0.07% | 5,895 |
| Aug 11, 2026 | 1,427.00 | 1,434.50 | 1,419.00 | 1,419.00 | 1,394.47 | -0.39% | 5,694 |
| Aug 10, 2026 | 1,429.00 | 1,441.50 | 1,424.50 | 1,424.50 | 1,399.87 | -0.28% | 23,855 |
| Aug 7, 2026 | 1,428.50 | 1,443.00 | 1,423.70 | 1,428.50 | 1,403.80 | 0.18% | 27,688 |
| Aug 6, 2026 | 1,424.00 | 1,434.50 | 1,422.00 | 1,426.00 | 1,401.35 | 0.21% | 21,095 |
| Aug 5, 2026 | 1,427.50 | 1,429.50 | 1,420.00 | 1,423.00 | 1,398.40 | -0.49% | 5,558 |
| Aug 4, 2026 | 1,423.00 | 1,437.00 | 1,420.50 | 1,430.00 | 1,405.28 | 0.25% | 37,459 |
| Aug 3, 2026 | 1,443.00 | 1,443.00 | 1,418.00 | 1,426.50 | 1,401.84 | 0.18% | 29,534 |
| Jul 31, 2026 | 1,425.50 | 1,444.00 | 1,405.50 | 1,424.00 | 1,399.38 | -0.14% | 16,302 |
| Jul 30, 2026 | 1,414.50 | 1,437.50 | 1,398.50 | 1,426.00 | 1,401.35 | 0.35% | 7,703 |
| Jul 29, 2026 | 1,427.50 | 1,439.50 | 1,415.00 | 1,421.00 | 1,396.43 | -0.07% | 7,498 |
| Jul 28, 2026 | 1,420.00 | 1,431.50 | 1,414.50 | 1,422.00 | 1,397.42 | 0.14% | 5,460 |
| Jul 27, 2026 | 1,407.00 | 1,433.00 | 1,407.00 | 1,420.00 | 1,395.45 | -0.25% | 81,911 |
| Jul 24, 2026 | 1,422.00 | 1,432.00 | 1,414.50 | 1,423.50 | 1,398.89 | 0.11% | 16,857 |
| Jul 23, 2026 | 1,423.50 | 1,440.00 | 1,416.00 | 1,422.00 | 1,397.42 | 0.35% | 26,912 |
| Jul 22, 2026 | 1,408.00 | 1,422.10 | 1,396.00 | 1,417.00 | 1,392.50 | 1.25% | 20,613 |
| Jul 21, 2026 | 1,398.00 | 1,407.00 | 1,381.24 | 1,399.50 | 1,375.31 | 0.14% | 17,629 |
| Jul 20, 2026 | 1,383.00 | 1,397.50 | 1,383.00 | 1,397.50 | 1,373.34 | 1.27% | 11,709 |
| Jul 17, 2026 | 1,375.00 | 1,387.00 | 1,359.00 | 1,380.00 | 1,356.14 | 0.18% | 17,392 |
| Jul 16, 2026 | 1,379.50 | 1,391.50 | 1,375.00 | 1,377.50 | 1,353.69 | 0.18% | 4,385 |
| Jul 15, 2026 | 1,392.50 | 1,400.00 | 1,375.00 | 1,375.00 | 1,351.23 | -1.26% | 13,644 |