iShares MSCI EM IMI Screened UCITS ETF (LON:SEGM)
London · Delayed Price · Currency is GBP 8.12
+0.01 (0.16%)
Sep 23, 2026, 10:11 AM GMT
LON:SEGM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.11 | 8.12 | 8.10 | 8.11 | - | -0.06% | 35,973 |
| Sep 22, 2026 | 8.07 | 8.13 | 8.05 | 8.11 | 8.11 | 0.46% | 41,197 |
| Sep 21, 2026 | 8.03 | 8.08 | 8.00 | 8.08 | 8.08 | 2.68% | 49,469 |
| Sep 18, 2026 | 7.92 | 7.92 | 7.90 | 7.87 | 7.87 | -0.46% | 56,613 |
| Sep 17, 2026 | 7.81 | 7.90 | 7.81 | 7.90 | 7.90 | 1.58% | 12,925 |
| Sep 16, 2026 | 7.77 | 7.78 | 7.75 | 7.78 | 7.78 | 1.25% | 5,398 |
| Sep 15, 2026 | 7.73 | 7.73 | 7.68 | 7.68 | 7.68 | -0.50% | 8,830 |
| Sep 14, 2026 | 7.76 | 7.78 | 7.74 | 7.72 | 7.72 | -2.56% | 26,411 |
| Sep 11, 2026 | 7.90 | 7.94 | 7.86 | 7.93 | 7.93 | 0.99% | 12,005 |
| Sep 10, 2026 | 7.97 | 7.94 | 7.85 | 7.85 | 7.85 | -1.32% | 56,634 |
| Sep 9, 2026 | 8.02 | 8.02 | 7.96 | 7.95 | 7.95 | -0.72% | 17,625 |
| Sep 8, 2026 | 7.97 | 8.02 | 7.93 | 8.01 | 8.01 | 0.31% | 17,966 |
| Sep 7, 2026 | 8.03 | 8.04 | 7.95 | 7.99 | 7.99 | 0.19% | 176,083 |
| Sep 4, 2026 | 7.89 | 7.95 | 7.88 | 7.97 | 7.97 | 1.72% | 89,202 |
| Sep 3, 2026 | 7.81 | 7.84 | 7.76 | 7.84 | 7.84 | 0.10% | 17,713 |
| Sep 2, 2026 | 7.73 | 7.83 | 7.72 | 7.83 | 7.83 | -0.08% | 72,042 |
| Sep 1, 2026 | 7.91 | 7.92 | 7.78 | 7.83 | 7.83 | -0.41% | 25,795 |
| Aug 28, 2026 | 7.85 | 7.85 | 7.85 | 7.87 | 7.87 | 0.54% | 16,318 |
| Aug 27, 2026 | 7.85 | 7.87 | 7.81 | 7.82 | 7.82 | 0.34% | 28,728 |
| Aug 26, 2026 | 7.79 | 7.82 | 7.77 | 7.80 | 7.80 | 0.76% | 29,111 |
| Aug 25, 2026 | 7.70 | 7.75 | 7.68 | 7.74 | 7.74 | 1.62% | 17,938 |
| Aug 24, 2026 | 7.67 | 7.70 | 7.59 | 7.62 | 7.62 | -1.66% | 101,839 |
| Aug 21, 2026 | 7.76 | 7.79 | 7.74 | 7.74 | 7.74 | 0.88% | 147,447 |
| Aug 20, 2026 | 7.73 | 7.72 | 7.60 | 7.68 | 7.68 | 0.24% | 91,684 |
| Aug 19, 2026 | 7.60 | 7.70 | 7.61 | 7.66 | 7.66 | 0.57% | 138,690 |
| Aug 18, 2026 | 7.75 | 7.72 | 7.62 | 7.62 | 7.61 | -3.34% | 19,378 |
| Aug 17, 2026 | 7.84 | 7.86 | 7.82 | 7.88 | 7.88 | 1.85% | 23,978 |
| Aug 14, 2026 | 7.76 | 7.79 | 7.74 | 7.74 | 7.74 | -0.92% | 62,277 |
| Aug 13, 2026 | 7.77 | 7.82 | 7.74 | 7.81 | 7.81 | 0.64% | 118,516 |
| Aug 12, 2026 | 7.68 | 7.76 | 7.69 | 7.76 | 7.76 | 1.31% | 122,755 |
| Aug 11, 2026 | 7.61 | 7.70 | 7.61 | 7.66 | 7.66 | 0.64% | 35,800 |
| Aug 10, 2026 | 7.67 | 7.68 | 7.57 | 7.61 | 7.61 | -0.59% | 41,343 |
| Aug 7, 2026 | 7.64 | 7.74 | 7.59 | 7.65 | 7.65 | -0.17% | 15,103 |
| Aug 6, 2026 | 7.61 | 7.69 | 7.56 | 7.67 | 7.67 | -0.54% | 39,210 |
| Aug 5, 2026 | 7.71 | 7.75 | 7.66 | 7.71 | 7.71 | 0.29% | 22,320 |
| Aug 4, 2026 | 7.59 | 7.69 | 7.52 | 7.69 | 7.68 | 2.91% | 78,425 |
| Aug 3, 2026 | 7.45 | 7.56 | 7.33 | 7.47 | 7.47 | 0.27% | 61,891 |
| Jul 31, 2026 | 7.59 | 7.63 | 7.43 | 7.45 | 7.45 | 1.20% | 75,013 |
| Jul 30, 2026 | 7.19 | 7.39 | 7.15 | 7.36 | 7.36 | 1.82% | 21,698 |
| Jul 29, 2026 | 7.29 | 7.32 | 7.20 | 7.23 | 7.23 | -2.14% | 53,278 |
| Jul 28, 2026 | 7.35 | 7.40 | 7.29 | 7.39 | 7.39 | -1.03% | 165,405 |
| Jul 27, 2026 | 7.59 | 7.63 | 7.43 | 7.46 | 7.46 | -0.89% | 18,260 |
| Jul 24, 2026 | 7.58 | 7.61 | 7.45 | 7.53 | 7.53 | -0.52% | 26,266 |
| Jul 23, 2026 | 7.68 | 7.68 | 7.57 | 7.57 | 7.57 | -1.19% | 46,484 |
| Jul 22, 2026 | 7.58 | 7.64 | 7.58 | 7.66 | 7.66 | -0.23% | 42,990 |
| Jul 21, 2026 | 7.62 | 7.69 | 7.58 | 7.68 | 7.68 | 2.51% | 12,720 |
| Jul 20, 2026 | 7.38 | 7.57 | 7.37 | 7.49 | 7.49 | 1.29% | 20,004 |
| Jul 17, 2026 | 7.38 | 7.39 | 7.29 | 7.39 | 7.39 | -2.02% | 23,473 |
| Jul 16, 2026 | 7.54 | 7.64 | 7.48 | 7.55 | 7.55 | -1.24% | 15,035 |
| Jul 15, 2026 | 7.77 | 7.81 | 7.60 | 7.64 | 7.64 | -1.25% | 99,562 |