iShares MSCI EM UCITS ETF USD (Acc) (LON:SEMA)
London · Delayed Price · Currency is GBP · Price in GBX 4,937.20
-32.80 (-0.66%)
Sep 23, 2026, 3:29 PM GMT
LON:SEMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,963.35 | 4,971.00 | 4,949.00 | 4,958.00 | - | -0.24% | 23,182 |
| Sep 22, 2026 | 4,929.00 | 4,981.00 | 4,915.00 | 4,970.00 | 4,970.00 | 0.53% | 178,011 |
| Sep 21, 2026 | 4,905.00 | 4,944.00 | 4,896.00 | 4,944.00 | 4,944.00 | 2.98% | 26,869 |
| Sep 18, 2026 | 4,842.00 | 4,842.00 | 4,801.00 | 4,801.00 | 4,801.00 | -0.64% | 18,487 |
| Sep 17, 2026 | 4,763.00 | 4,832.00 | 4,756.49 | 4,832.00 | 4,832.00 | 1.58% | 15,820 |
| Sep 16, 2026 | 4,739.17 | 4,757.00 | 4,736.00 | 4,757.00 | 4,757.00 | 1.34% | 50,147 |
| Sep 15, 2026 | 4,716.00 | 4,726.00 | 4,683.00 | 4,694.00 | 4,694.00 | -0.68% | 26,261 |
| Sep 14, 2026 | 4,749.00 | 4,750.00 | 4,701.00 | 4,726.00 | 4,726.00 | -2.40% | 19,280 |
| Sep 11, 2026 | 4,809.00 | 4,847.47 | 4,806.00 | 4,842.00 | 4,842.00 | 0.96% | 29,954 |
| Sep 10, 2026 | 4,849.00 | 4,865.00 | 4,775.75 | 4,796.00 | 4,796.00 | -1.33% | 35,528 |
| Sep 9, 2026 | 4,896.00 | 4,904.00 | 4,856.00 | 4,860.50 | 4,860.50 | -0.75% | 9,007 |
| Sep 8, 2026 | 4,870.00 | 4,904.00 | 4,855.00 | 4,897.00 | 4,897.00 | 0.33% | 19,806 |
| Sep 7, 2026 | 4,907.00 | 4,907.00 | 4,878.00 | 4,881.00 | 4,881.00 | 0.29% | 32,630 |
| Sep 4, 2026 | 4,816.00 | 4,871.00 | 4,806.00 | 4,867.00 | 4,867.00 | 1.67% | 82,108 |
| Sep 3, 2026 | 4,756.00 | 4,787.00 | 4,750.00 | 4,787.00 | 4,787.00 | 0.23% | 13,790 |
| Sep 2, 2026 | 4,746.00 | 4,779.00 | 4,717.00 | 4,776.00 | 4,776.00 | -0.21% | 32,871 |
| Sep 1, 2026 | 4,815.00 | 4,826.00 | 4,763.10 | 4,786.00 | 4,786.00 | -0.19% | 33,881 |
| Aug 28, 2026 | 4,795.00 | 4,814.00 | 4,787.00 | 4,795.00 | 4,795.00 | 0.31% | 46,267 |
| Aug 27, 2026 | 4,791.00 | 4,807.41 | 4,764.00 | 4,780.00 | 4,780.00 | 0.31% | 15,212 |
| Aug 26, 2026 | 4,761.00 | 4,774.00 | 4,756.35 | 4,765.00 | 4,765.00 | 0.55% | 30,592 |
| Aug 25, 2026 | 4,705.00 | 4,739.00 | 4,692.00 | 4,739.00 | 4,739.00 | 1.70% | 27,362 |
| Aug 24, 2026 | 4,690.00 | 4,707.00 | 4,650.00 | 4,660.00 | 4,660.00 | -1.85% | 62,884 |
| Aug 21, 2026 | 4,754.00 | 4,769.00 | 4,731.00 | 4,748.00 | 4,748.00 | 1.15% | 48,702 |
| Aug 20, 2026 | 4,719.35 | 4,715.00 | 4,648.00 | 4,694.00 | 4,694.00 | 0.32% | 28,027 |
| Aug 19, 2026 | 4,661.00 | 4,708.00 | 4,662.00 | 4,679.00 | 4,679.00 | 0.45% | 78,204 |
| Aug 18, 2026 | 4,733.00 | 4,733.00 | 4,658.00 | 4,658.00 | 4,658.00 | -3.32% | 26,080 |
| Aug 17, 2026 | 4,786.00 | 4,818.00 | 4,779.00 | 4,818.00 | 4,818.00 | 1.84% | 41,739 |
| Aug 14, 2026 | 4,804.00 | 4,804.00 | 4,731.00 | 4,731.00 | 4,731.00 | -0.65% | 44,839 |
| Aug 13, 2026 | 4,738.00 | 4,762.00 | 4,724.00 | 4,762.00 | 4,762.00 | 0.76% | 22,638 |
| Aug 12, 2026 | 4,695.00 | 4,741.00 | 4,692.00 | 4,726.00 | 4,726.00 | 1.20% | 62,487 |
| Aug 11, 2026 | 4,653.00 | 4,690.00 | 4,646.00 | 4,670.00 | 4,670.00 | 0.54% | 21,647 |
| Aug 10, 2026 | 4,670.00 | 4,680.13 | 4,639.00 | 4,645.00 | 4,645.00 | -0.66% | 18,549 |
| Aug 7, 2026 | 4,642.00 | 4,711.00 | 4,638.05 | 4,676.00 | 4,676.00 | 0.02% | 91,514 |
| Aug 6, 2026 | 4,644.00 | 4,683.55 | 4,612.00 | 4,675.00 | 4,675.00 | -0.95% | 43,600 |
| Aug 5, 2026 | 4,717.00 | 4,731.00 | 4,685.00 | 4,720.00 | 4,720.00 | 0.36% | 81,818 |
| Aug 4, 2026 | 4,633.00 | 4,703.00 | 4,612.00 | 4,703.00 | 4,703.00 | 2.53% | 53,461 |
| Aug 3, 2026 | 4,622.00 | 4,623.00 | 4,538.00 | 4,587.00 | 4,587.00 | 0.28% | 65,324 |
| Jul 31, 2026 | 4,639.00 | 4,674.00 | 4,556.08 | 4,574.00 | 4,574.00 | 1.46% | 51,414 |
| Jul 30, 2026 | 4,391.00 | 4,518.00 | 4,381.00 | 4,508.00 | 4,508.00 | 1.88% | 37,931 |
| Jul 29, 2026 | 4,459.00 | 4,488.00 | 4,411.00 | 4,425.00 | 4,425.00 | -2.15% | 92,789 |
| Jul 28, 2026 | 4,504.00 | 4,522.00 | 4,464.00 | 4,522.00 | 4,522.00 | -0.79% | 67,853 |
| Jul 27, 2026 | 4,643.00 | 4,660.00 | 4,549.00 | 4,558.00 | 4,558.00 | -1.02% | 21,156 |
| Jul 24, 2026 | 4,605.00 | 4,637.00 | 4,573.00 | 4,605.00 | 4,605.00 | -0.65% | 18,397 |
| Jul 23, 2026 | 4,724.00 | 4,724.00 | 4,635.00 | 4,635.00 | 4,635.00 | -0.92% | 12,588 |
| Jul 22, 2026 | 4,638.00 | 4,678.50 | 4,618.90 | 4,678.00 | 4,678.00 | -0.23% | 24,361 |
| Jul 21, 2026 | 4,643.68 | 4,696.00 | 4,639.00 | 4,689.00 | 4,689.00 | 2.40% | 23,860 |
| Jul 20, 2026 | 4,518.00 | 4,581.00 | 4,512.00 | 4,579.00 | 4,579.00 | 1.28% | 33,140 |
| Jul 17, 2026 | 4,464.00 | 4,521.00 | 4,427.00 | 4,521.00 | 4,521.00 | -1.70% | 63,138 |
| Jul 16, 2026 | 4,637.00 | 4,637.00 | 4,566.00 | 4,599.00 | 4,599.00 | -1.27% | 63,040 |
| Jul 15, 2026 | 4,740.00 | 4,748.00 | 4,651.74 | 4,658.00 | 4,658.00 | -1.14% | 16,715 |