iShares J.P. Morgan $ Emerging Markets Bond UCITS ETF (LON:SEMB)
London · Delayed Price · Currency is GBP · Price in GBX 6,875.50
+30.50 (0.45%)
Apr 2, 2026, 4:20 PM GMT
LON:SEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6,826.00 | 6,903.00 | 6,823.00 | 6,875.50 | 6,875.50 | 0.45% | 2,159 |
| Apr 1, 2026 | 6,862.00 | 6,904.00 | 6,814.00 | 6,845.00 | 6,845.00 | 0.25% | 7,928 |
| Mar 31, 2026 | 6,852.00 | 6,852.00 | 6,788.00 | 6,828.00 | 6,828.00 | 0.37% | 667 |
| Mar 30, 2026 | 6,733.00 | 6,834.00 | 6,733.00 | 6,803.00 | 6,803.00 | 0.64% | 920 |
| Mar 27, 2026 | 6,819.00 | 6,819.00 | 6,728.00 | 6,759.50 | 6,759.50 | -0.35% | 1,371 |
| Mar 26, 2026 | 6,842.00 | 6,842.00 | 6,779.00 | 6,783.50 | 6,783.50 | -0.10% | 1,612 |
| Mar 25, 2026 | 6,741.00 | 6,828.00 | 6,741.00 | 6,790.50 | 6,790.50 | 0.76% | 534 |
| Mar 24, 2026 | 6,715.00 | 6,789.00 | 6,707.00 | 6,739.00 | 6,739.00 | 0.15% | 3,510 |
| Mar 23, 2026 | 6,706.00 | 6,777.00 | 6,604.00 | 6,729.00 | 6,729.00 | -0.62% | 5,720 |
| Mar 20, 2026 | 6,829.00 | 6,829.00 | 6,749.00 | 6,771.00 | 6,771.00 | -0.34% | 12,356 |
| Mar 19, 2026 | 6,882.00 | 6,882.00 | 6,794.00 | 6,794.00 | 6,794.00 | -1.37% | 1,092 |
| Mar 18, 2026 | 6,950.00 | 6,950.00 | 6,913.00 | 6,888.50 | 6,855.39 | -0.40% | 2,201 |
| Mar 17, 2026 | 6,915.00 | 6,920.00 | 6,851.00 | 6,916.00 | 6,882.76 | -0.04% | 448 |
| Mar 16, 2026 | 6,960.00 | 6,960.00 | 6,887.00 | 6,919.00 | 6,885.74 | -0.14% | 1,197 |
| Mar 13, 2026 | 6,889.00 | 6,969.00 | 6,884.00 | 6,929.00 | 6,895.70 | 0.16% | 2,478 |
| Mar 12, 2026 | 6,954.00 | 6,954.00 | 6,885.00 | 6,918.00 | 6,884.75 | 0.16% | 16,771 |
| Mar 11, 2026 | 6,969.00 | 6,969.00 | 6,890.00 | 6,907.00 | 6,873.80 | -0.35% | 7,892 |
| Mar 10, 2026 | 6,950.00 | 6,964.00 | 6,876.00 | 6,931.00 | 6,897.69 | 0.33% | 7,082 |
| Mar 9, 2026 | 6,875.00 | 6,947.00 | 6,863.00 | 6,908.00 | 6,874.80 | -0.27% | 1,158 |
| Mar 6, 2026 | 7,025.00 | 7,025.00 | 6,924.00 | 6,927.00 | 6,893.71 | -1.23% | 3,802 |
| Mar 5, 2026 | 7,055.00 | 7,056.00 | 6,988.00 | 7,013.00 | 6,979.29 | 0.37% | 3,923 |
| Mar 4, 2026 | 6,984.00 | 7,022.00 | 6,930.00 | 6,987.00 | 6,953.42 | 0.19% | 1,936 |
| Mar 3, 2026 | 7,054.00 | 7,054.00 | 6,968.00 | 6,974.00 | 6,940.48 | -0.38% | 2,215 |
| Mar 2, 2026 | 7,005.00 | 7,048.00 | 6,963.00 | 7,000.50 | 6,966.85 | -0.01% | 26,690 |
| Feb 27, 2026 | 7,025.00 | 7,025.00 | 6,955.00 | 7,001.00 | 6,967.35 | 0.56% | 467 |
| Feb 26, 2026 | 6,963.00 | 6,995.00 | 6,954.77 | 6,962.00 | 6,928.54 | 0.01% | 1,085 |
| Feb 25, 2026 | 6,940.00 | 6,987.00 | 6,937.00 | 6,961.00 | 6,927.54 | 0.04% | 616 |
| Feb 24, 2026 | 6,952.00 | 7,032.00 | 6,952.00 | 6,958.00 | 6,924.56 | -0.36% | 26,918 |
| Feb 23, 2026 | 6,977.00 | 6,987.00 | 6,953.00 | 6,983.00 | 6,949.44 | 0.19% | 6,100 |
| Feb 20, 2026 | 7,026.00 | 7,026.00 | 6,957.00 | 6,970.00 | 6,936.50 | -0.27% | 2,866 |
| Feb 19, 2026 | 6,966.00 | 7,009.00 | 6,962.00 | 6,989.00 | 6,955.41 | 0.11% | 24,018 |
| Feb 18, 2026 | 6,979.00 | 6,998.00 | 6,965.00 | 6,981.00 | 6,917.09 | -0.16% | 4,233 |
| Feb 17, 2026 | 6,968.00 | 7,012.00 | 6,959.00 | 6,992.00 | 6,927.99 | 0.53% | 797 |
| Feb 16, 2026 | 6,945.00 | 6,955.00 | 6,903.00 | 6,955.00 | 6,891.33 | 0.46% | 3,319 |
| Feb 13, 2026 | 6,910.00 | 6,945.00 | 6,876.00 | 6,923.00 | 6,859.62 | 0.11% | 1,306 |
| Feb 12, 2026 | 6,859.00 | 6,918.00 | 6,859.00 | 6,915.50 | 6,852.19 | 0.46% | 344 |
| Feb 11, 2026 | 6,890.00 | 6,904.00 | 6,848.00 | 6,884.00 | 6,820.98 | 0.03% | 6,404 |
| Feb 10, 2026 | 6,884.00 | 6,891.00 | 6,845.00 | 6,882.00 | 6,819.00 | 0.36% | 907 |
| Feb 9, 2026 | 6,879.00 | 6,901.00 | 6,839.00 | 6,857.50 | 6,794.72 | -0.27% | 2,254 |
| Feb 6, 2026 | 6,913.00 | 6,913.00 | 6,865.00 | 6,876.00 | 6,813.05 | -0.12% | 1,150 |
| Feb 5, 2026 | 6,843.00 | 6,904.00 | 6,839.00 | 6,884.00 | 6,820.98 | 0.83% | 1,415 |
| Feb 4, 2026 | 6,821.00 | 6,845.00 | 6,783.00 | 6,827.50 | 6,765.00 | 0.36% | 1,575 |
| Feb 3, 2026 | 6,820.00 | 6,844.00 | 6,778.00 | 6,803.00 | 6,740.72 | -0.40% | 3,339 |
| Feb 2, 2026 | 6,798.00 | 6,854.00 | 6,784.00 | 6,830.00 | 6,767.47 | 0.54% | 1,474 |
| Jan 30, 2026 | 6,777.00 | 6,799.00 | 6,741.00 | 6,793.50 | 6,731.31 | 0.63% | 3,545 |
| Jan 29, 2026 | 6,782.00 | 6,782.00 | 6,706.00 | 6,751.00 | 6,689.20 | -0.27% | 5,735 |
| Jan 28, 2026 | 6,767.00 | 6,795.00 | 6,737.00 | 6,769.50 | 6,707.53 | -0.02% | 5,480 |
| Jan 27, 2026 | 6,858.00 | 6,858.00 | 6,767.78 | 6,771.00 | 6,709.01 | -0.67% | 1,539 |
| Jan 26, 2026 | 6,875.00 | 6,879.00 | 6,804.00 | 6,816.50 | 6,754.10 | -0.69% | 20,859 |
| Jan 23, 2026 | 6,907.00 | 6,928.00 | 6,862.00 | 6,864.00 | 6,801.16 | -0.25% | 2,928 |