iShares J.P. Morgan $ Emerging Markets Bond UCITS ETF (LON:SEMB)
London · Delayed Price · Currency is GBP · Price in GBX 7,041.00
+44.00 (0.63%)
Oct 27, 2025, 4:35 PM BST
LON:SEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7,003.00 | 7,006.00 | 6,956.00 | 6,997.00 | 6,997.00 | 0.37% | 13,201 |
| Oct 23, 2025 | 6,975.00 | 6,988.00 | 6,946.00 | 6,971.50 | 6,971.50 | 0.29% | 1,551 |
| Oct 22, 2025 | 7,020.00 | 7,020.00 | 6,951.50 | 6,951.50 | 6,951.50 | -0.25% | 1,982 |
| Oct 21, 2025 | 6,923.00 | 6,985.00 | 6,923.00 | 6,969.00 | 6,969.00 | 0.73% | 19,896 |
| Oct 20, 2025 | 6,935.00 | 6,940.00 | 6,851.00 | 6,918.50 | 6,918.50 | 0.28% | 3,110 |
| Oct 17, 2025 | 6,910.00 | 6,921.00 | 6,838.00 | 6,899.00 | 6,899.00 | 0.13% | 1,321 |
| Oct 16, 2025 | 6,922.00 | 6,922.00 | 6,883.00 | 6,890.00 | 6,890.00 | -0.61% | 310 |
| Oct 15, 2025 | 6,971.00 | 6,971.00 | 6,896.00 | 6,932.00 | 6,898.25 | -0.33% | 1,028 |
| Oct 14, 2025 | 6,932.00 | 6,997.00 | 6,932.00 | 6,955.00 | 6,921.14 | 0.52% | 14,046 |
| Oct 13, 2025 | 6,923.00 | 6,931.00 | 6,895.00 | 6,919.00 | 6,885.31 | 0.44% | 1,414 |
| Oct 10, 2025 | 6,989.00 | 6,989.00 | 6,886.00 | 6,889.00 | 6,855.46 | -0.86% | 2,057 |
| Oct 9, 2025 | 6,950.00 | 6,950.00 | 6,901.00 | 6,949.00 | 6,915.17 | 0.74% | 1,642 |
| Oct 8, 2025 | 6,930.00 | 6,930.00 | 6,877.00 | 6,898.00 | 6,864.42 | 0.38% | 478 |
| Oct 7, 2025 | 6,897.00 | 6,897.00 | 6,844.00 | 6,872.00 | 6,838.54 | 0.16% | 9,311 |
| Oct 6, 2025 | 6,846.00 | 6,895.00 | 6,846.00 | 6,861.00 | 6,827.60 | -0.17% | 4,416 |
| Oct 3, 2025 | 6,914.00 | 6,914.00 | 6,861.00 | 6,873.00 | 6,839.54 | -0.12% | 3,217 |
| Oct 2, 2025 | 6,886.00 | 6,886.00 | 6,833.00 | 6,881.50 | 6,848.00 | 0.58% | 514 |
| Oct 1, 2025 | 6,861.00 | 6,861.00 | 6,791.00 | 6,841.50 | 6,808.19 | -0.28% | 1,671 |
| Sep 30, 2025 | 6,905.00 | 6,905.00 | 6,852.00 | 6,860.50 | 6,827.10 | -0.20% | 16,121 |
| Sep 29, 2025 | 6,866.00 | 6,908.00 | 6,858.00 | 6,874.50 | 6,841.03 | 0.08% | 1,051 |
| Sep 26, 2025 | 6,933.00 | 6,933.00 | 6,869.00 | 6,869.00 | 6,835.56 | -0.52% | 5,579 |
| Sep 25, 2025 | 6,880.00 | 6,905.00 | 6,840.00 | 6,905.00 | 6,871.38 | 0.44% | 745 |
| Sep 24, 2025 | 6,896.00 | 6,899.00 | 6,836.00 | 6,874.50 | 6,841.03 | 0.66% | 17,951 |
| Sep 23, 2025 | 6,842.00 | 6,842.00 | 6,804.00 | 6,829.50 | 6,796.25 | 0.26% | 670 |
| Sep 22, 2025 | 6,797.00 | 6,848.00 | 6,793.00 | 6,812.00 | 6,778.84 | 0.05% | 19,280 |
| Sep 19, 2025 | 6,838.00 | 6,840.00 | 6,800.00 | 6,808.50 | 6,775.27 | 0.15% | 952 |
| Sep 18, 2025 | 6,841.00 | 6,841.00 | 6,779.00 | 6,798.50 | 6,765.32 | 0.30% | 994 |
| Sep 17, 2025 | 6,816.00 | 6,816.00 | 6,761.00 | 6,778.00 | 6,744.92 | 0.07% | 767 |
| Sep 16, 2025 | 6,828.00 | 6,828.00 | 6,762.00 | 6,773.00 | 6,739.95 | -0.38% | 997 |
| Sep 15, 2025 | 6,753.00 | 6,809.65 | 6,753.00 | 6,799.00 | 6,765.82 | -0.13% | 1,609 |
| Sep 12, 2025 | 6,792.00 | 6,839.00 | 6,784.00 | 6,808.00 | 6,774.78 | -0.19% | 6,555 |
| Sep 11, 2025 | 6,826.00 | 6,828.44 | 6,802.00 | 6,821.00 | 6,787.71 | 0.12% | 735 |
| Sep 10, 2025 | 6,839.00 | 6,839.00 | 6,789.00 | 6,813.00 | 6,748.71 | 0.19% | 7,342 |
| Sep 9, 2025 | 6,810.00 | 6,810.00 | 6,762.00 | 6,800.00 | 6,735.81 | 0.05% | 14,183 |
| Sep 8, 2025 | 6,824.00 | 6,850.00 | 6,781.00 | 6,796.50 | 6,732.34 | -0.21% | 15,071 |
| Sep 5, 2025 | 6,842.00 | 6,842.00 | 6,789.00 | 6,811.00 | 6,746.70 | 0.07% | 1,165 |
| Sep 4, 2025 | 6,825.00 | 6,825.00 | 6,786.00 | 6,806.00 | 6,741.75 | 0.46% | 992 |
| Sep 3, 2025 | 6,808.00 | 6,808.00 | 6,755.00 | 6,774.50 | 6,710.55 | 0.13% | 2,503 |
| Sep 2, 2025 | 6,688.00 | 6,787.89 | 6,688.00 | 6,765.50 | 6,701.63 | 0.59% | 17,918 |
| Sep 1, 2025 | 6,761.00 | 6,761.00 | 6,696.00 | 6,726.00 | 6,662.51 | -0.20% | 713 |
| Aug 29, 2025 | 6,794.00 | 6,794.00 | 6,726.00 | 6,739.50 | 6,675.88 | -0.08% | 1,414 |
| Aug 28, 2025 | 6,758.00 | 6,758.00 | 6,705.00 | 6,745.00 | 6,681.33 | 0.42% | 552 |
| Aug 27, 2025 | 6,773.00 | 6,773.00 | 6,707.00 | 6,717.00 | 6,653.59 | - | 984 |
| Aug 26, 2025 | 6,713.00 | 6,787.00 | 6,705.00 | 6,717.00 | 6,653.59 | -0.22% | 3,400 |
| Aug 22, 2025 | 6,719.00 | 6,785.00 | 6,719.00 | 6,732.00 | 6,668.45 | -0.44% | 13,807 |
| Aug 21, 2025 | 6,738.00 | 6,782.00 | 6,731.00 | 6,762.00 | 6,698.17 | 0.21% | 1,441 |
| Aug 20, 2025 | 6,705.00 | 6,759.00 | 6,705.00 | 6,747.50 | 6,683.80 | 0.16% | 1,345 |
| Aug 19, 2025 | 6,765.00 | 6,765.00 | 6,700.00 | 6,737.00 | 6,673.40 | 0.25% | 1,722 |
| Aug 18, 2025 | 6,756.00 | 6,756.00 | 6,681.00 | 6,720.50 | 6,657.06 | 0.17% | 2,615 |
| Aug 15, 2025 | 6,698.00 | 6,740.00 | 6,691.00 | 6,709.00 | 6,645.67 | -0.27% | 1,022 |