iShares EM Dividend UCITS ETF (LON:SEDY)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,368.50
+13.50 (1.00%)
Nov 6, 2026, 4:35 PM GMT
LON:SEDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,356.00 | 1,374.50 | 1,352.50 | 1,368.50 | 1,368.50 | 1.00% | 49,558 |
| Nov 5, 2026 | 1,366.50 | 1,375.00 | 1,350.00 | 1,355.00 | 1,355.00 | -1.67% | 28,224 |
| Nov 4, 2026 | 1,365.00 | 1,381.00 | 1,365.00 | 1,378.00 | 1,378.00 | 0.99% | 50,840 |
| Nov 3, 2026 | 1,365.00 | 1,374.50 | 1,356.00 | 1,364.50 | 1,364.50 | -1.76% | 28,957 |
| Nov 2, 2026 | 1,392.00 | 1,399.50 | 1,385.00 | 1,389.00 | 1,389.00 | -0.07% | 40,649 |
| Oct 30, 2026 | 1,400.00 | 1,402.50 | 1,386.00 | 1,390.00 | 1,390.00 | -0.61% | 58,820 |
| Oct 29, 2026 | 1,396.00 | 1,404.00 | 1,391.20 | 1,398.50 | 1,398.50 | -0.71% | 18,667 |
| Oct 28, 2026 | 1,418.00 | 1,429.00 | 1,402.50 | 1,408.50 | 1,408.50 | -1.37% | 57,011 |
| Oct 27, 2026 | 1,408.50 | 1,428.00 | 1,400.00 | 1,428.00 | 1,428.00 | 1.82% | 95,405 |
| Oct 26, 2026 | 1,406.50 | 1,411.50 | 1,352.00 | 1,402.50 | 1,402.50 | -3.71% | 113,549 |
| Oct 23, 2026 | 1,451.50 | 1,458.50 | 1,447.00 | 1,456.50 | 1,456.50 | 0.33% | 73,435 |
| Oct 22, 2026 | 1,473.50 | 1,473.50 | 1,443.00 | 1,451.75 | 1,451.75 | -1.41% | 33,643 |
| Oct 21, 2026 | 1,473.00 | 1,478.50 | 1,468.00 | 1,472.50 | 1,472.50 | 0.02% | 19,954 |
| Oct 20, 2026 | 1,466.50 | 1,479.00 | 1,463.00 | 1,472.25 | 1,472.25 | 0.36% | 62,866 |
| Oct 19, 2026 | 1,468.00 | 1,474.50 | 1,464.50 | 1,467.00 | 1,467.00 | -0.07% | 33,327 |
| Oct 16, 2026 | 1,475.50 | 1,473.00 | 1,468.00 | 1,468.00 | 1,468.00 | -2.00% | 11,862 |
| Oct 15, 2026 | 1,489.50 | 1,505.50 | 1,491.00 | 1,498.00 | 1,498.00 | -0.07% | 22,962 |
| Oct 14, 2026 | 1,507.00 | 1,505.50 | 1,499.00 | 1,499.00 | 1,499.00 | -0.30% | 15,893 |
| Oct 13, 2026 | 1,518.00 | 1,518.50 | 1,503.50 | 1,503.50 | 1,503.50 | 0.10% | 35,903 |
| Oct 12, 2026 | 1,505.28 | 1,508.00 | 1,500.00 | 1,502.00 | 1,502.00 | 0.40% | 11,507 |
| Oct 9, 2026 | 1,488.00 | 1,496.00 | 1,484.00 | 1,496.00 | 1,496.00 | 1.25% | 18,356 |
| Oct 8, 2026 | 1,492.00 | 1,492.00 | 1,472.50 | 1,477.50 | 1,477.50 | 0.31% | 10,555 |
| Oct 7, 2026 | 1,475.00 | 1,484.00 | 1,472.00 | 1,473.00 | 1,473.00 | -0.03% | 47,540 |
| Oct 6, 2026 | 1,487.50 | 1,486.50 | 1,473.50 | 1,473.50 | 1,473.50 | -0.71% | 3,715 |
| Oct 5, 2026 | 1,473.00 | 1,508.00 | 1,467.00 | 1,484.00 | 1,484.00 | 3.67% | 63,149 |
| Oct 2, 2026 | 1,437.00 | 1,438.50 | 1,428.00 | 1,431.50 | 1,431.50 | -0.03% | 12,656 |
| Oct 1, 2026 | 1,440.50 | 1,440.50 | 1,429.00 | 1,432.00 | 1,432.00 | -0.66% | 13,173 |
| Sep 30, 2026 | 1,443.00 | 1,446.50 | 1,420.00 | 1,441.50 | 1,441.50 | 0.35% | 14,869 |
| Sep 29, 2026 | 1,442.50 | 1,449.00 | 1,436.50 | 1,436.50 | 1,436.50 | -0.59% | 23,979 |
| Sep 28, 2026 | 1,446.00 | 1,450.50 | 1,441.00 | 1,445.00 | 1,445.00 | 0.03% | 12,959 |
| Sep 25, 2026 | 1,450.00 | 1,451.00 | 1,446.50 | 1,444.50 | 1,444.50 | -0.38% | 6,129 |
| Sep 24, 2026 | 1,453.00 | 1,458.50 | 1,450.00 | 1,450.00 | 1,450.00 | -0.07% | 3,343 |
| Sep 23, 2026 | 1,462.50 | 1,463.50 | 1,451.00 | 1,451.00 | 1,451.00 | -0.55% | 3,292 |
| 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 |