iShares J.P. Morgan $ Emerging Markets Bond UCITS ETF (LON:SEMB)
London · Delayed Price · Currency is GBP · Price in GBX 6,789.00
-34.00 (-0.50%)
Apr 30, 2026, 4:35 PM GMT
LON:SEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6,879.00 | 6,879.00 | 6,796.00 | 6,842.00 | - | 0.28% | 420 |
| Apr 29, 2026 | 6,867.00 | 6,867.00 | 6,820.00 | 6,823.00 | 6,823.00 | -0.09% | 1,805 |
| Apr 28, 2026 | 6,855.00 | 6,886.00 | 6,829.00 | 6,829.00 | 6,829.00 | -0.01% | 3,314 |
| Apr 27, 2026 | 6,869.00 | 6,879.00 | 6,807.00 | 6,829.50 | 6,829.50 | -0.44% | 898 |
| Apr 24, 2026 | 6,864.00 | 6,906.00 | 6,846.00 | 6,859.50 | 6,859.50 | -0.36% | 808 |
| Apr 23, 2026 | 6,879.00 | 6,916.00 | 6,842.00 | 6,884.00 | 6,884.00 | 0.09% | 288 |
| Apr 22, 2026 | 6,886.00 | 6,915.00 | 6,857.00 | 6,878.00 | 6,878.00 | -0.10% | 1,086 |
| Apr 21, 2026 | 6,867.00 | 6,905.00 | 6,882.00 | 6,885.00 | 6,885.00 | 0.16% | 2,976 |
| Apr 20, 2026 | 6,932.00 | 6,932.00 | 6,861.00 | 6,874.00 | 6,874.00 | -0.20% | 5,393 |
| Apr 17, 2026 | 6,804.00 | 6,897.00 | 6,804.00 | 6,887.50 | 6,887.50 | 0.89% | 2,274 |
| Apr 16, 2026 | 6,813.00 | 6,843.00 | 6,827.00 | 6,827.00 | 6,827.00 | -0.64% | 496 |
| Apr 15, 2026 | 6,932.00 | 6,934.00 | 6,850.00 | 6,871.00 | 6,839.67 | -0.25% | 1,448 |
| Apr 14, 2026 | 6,910.00 | 6,910.00 | 6,846.00 | 6,888.00 | 6,856.60 | 0.08% | 1,523 |
| Apr 13, 2026 | 6,863.00 | 6,918.00 | 6,843.00 | 6,882.50 | 6,851.12 | 0.04% | 1,822 |
| Apr 10, 2026 | 6,846.00 | 6,930.00 | 6,846.00 | 6,880.00 | 6,848.63 | 0.27% | 1,101 |
| Apr 9, 2026 | 6,918.00 | 6,919.00 | 6,833.00 | 6,861.50 | 6,830.22 | 0.03% | 2,016 |
| Apr 8, 2026 | 6,888.00 | 6,897.00 | 6,819.00 | 6,859.50 | 6,828.23 | 0.21% | 1,521 |
| Apr 7, 2026 | 6,811.00 | 6,905.00 | 6,810.00 | 6,845.00 | 6,813.79 | -0.44% | 2,588 |
| Apr 2, 2026 | 6,826.00 | 6,903.00 | 6,823.00 | 6,875.50 | 6,844.15 | 0.45% | 2,159 |
| Apr 1, 2026 | 6,862.00 | 6,904.00 | 6,814.00 | 6,845.00 | 6,813.79 | 0.25% | 7,928 |
| Mar 31, 2026 | 6,852.00 | 6,852.00 | 6,788.00 | 6,828.00 | 6,796.87 | 0.37% | 667 |
| Mar 30, 2026 | 6,733.00 | 6,834.00 | 6,733.00 | 6,803.00 | 6,771.98 | 0.64% | 920 |
| Mar 27, 2026 | 6,819.00 | 6,819.00 | 6,728.00 | 6,759.50 | 6,728.68 | -0.35% | 1,371 |
| Mar 26, 2026 | 6,842.00 | 6,842.00 | 6,759.00 | 6,783.50 | 6,752.57 | -0.10% | 1,620 |
| Mar 25, 2026 | 6,741.00 | 6,828.00 | 6,741.00 | 6,790.50 | 6,759.54 | 0.76% | 534 |
| Mar 24, 2026 | 6,715.00 | 6,789.00 | 6,707.00 | 6,739.00 | 6,708.28 | 0.15% | 3,510 |
| Mar 23, 2026 | 6,706.00 | 6,777.00 | 6,604.00 | 6,729.00 | 6,698.32 | -0.62% | 5,720 |
| Mar 20, 2026 | 6,829.00 | 6,829.00 | 6,749.00 | 6,771.00 | 6,740.13 | -0.34% | 12,356 |
| Mar 19, 2026 | 6,882.00 | 6,901.00 | 6,785.00 | 6,794.00 | 6,763.03 | -1.37% | 1,100 |
| Mar 18, 2026 | 6,950.00 | 6,962.00 | 6,880.00 | 6,888.50 | 6,824.14 | -0.40% | 2,206 |
| Mar 17, 2026 | 6,915.00 | 6,920.00 | 6,851.00 | 6,916.00 | 6,851.38 | -0.04% | 448 |
| Mar 16, 2026 | 6,960.00 | 6,960.00 | 6,887.00 | 6,919.00 | 6,854.35 | -0.14% | 1,197 |
| Mar 13, 2026 | 6,889.00 | 6,969.00 | 6,884.00 | 6,929.00 | 6,864.26 | 0.16% | 2,478 |
| Mar 12, 2026 | 6,954.00 | 6,954.00 | 6,885.00 | 6,918.00 | 6,853.36 | 0.16% | 16,771 |
| Mar 11, 2026 | 6,969.00 | 6,969.00 | 6,890.00 | 6,907.00 | 6,842.46 | -0.35% | 7,892 |
| Mar 10, 2026 | 6,950.00 | 6,964.00 | 6,876.00 | 6,931.00 | 6,866.24 | 0.33% | 7,082 |
| Mar 9, 2026 | 6,875.00 | 6,947.00 | 6,863.00 | 6,908.00 | 6,843.45 | -0.27% | 1,158 |
| Mar 6, 2026 | 7,025.00 | 7,025.00 | 6,924.00 | 6,927.00 | 6,862.28 | -1.23% | 3,802 |
| Mar 5, 2026 | 7,055.00 | 7,056.00 | 6,988.00 | 7,013.00 | 6,947.47 | 0.37% | 3,923 |
| Mar 4, 2026 | 6,984.00 | 7,022.00 | 6,930.00 | 6,987.00 | 6,921.72 | 0.19% | 1,936 |
| Mar 3, 2026 | 7,054.00 | 7,054.00 | 6,968.00 | 6,974.00 | 6,908.84 | -0.38% | 2,215 |
| Mar 2, 2026 | 7,005.00 | 7,048.00 | 6,963.00 | 7,000.50 | 6,935.09 | -0.01% | 26,690 |
| Feb 27, 2026 | 7,025.00 | 7,025.00 | 6,955.00 | 7,001.00 | 6,935.59 | 0.56% | 467 |
| Feb 26, 2026 | 6,963.00 | 6,995.00 | 6,954.77 | 6,962.00 | 6,896.95 | 0.01% | 1,085 |
| Feb 25, 2026 | 6,940.00 | 6,987.00 | 6,937.00 | 6,961.00 | 6,895.96 | 0.04% | 616 |
| Feb 24, 2026 | 6,952.00 | 7,032.00 | 6,952.00 | 6,958.00 | 6,892.99 | -0.36% | 26,918 |
| Feb 23, 2026 | 6,977.00 | 6,987.00 | 6,953.00 | 6,983.00 | 6,917.75 | 0.19% | 6,100 |
| Feb 20, 2026 | 7,026.00 | 7,026.00 | 6,957.00 | 6,970.00 | 6,904.87 | -0.27% | 2,866 |
| Feb 19, 2026 | 6,966.00 | 7,009.00 | 6,962.00 | 6,989.00 | 6,923.70 | 0.11% | 24,018 |
| Feb 18, 2026 | 6,979.00 | 6,998.00 | 6,965.00 | 6,981.00 | 6,885.56 | -0.16% | 4,233 |