iShares J.P. Morgan $ Emerging Markets Bond UCITS ETF (LON:SEMB)
London · Delayed Price · Currency is GBP · Price in GBX 6,892.00
-7.00 (-0.10%)
Jun 3, 2026, 4:35 PM GMT
LON:SEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6,921.00 | 6,921.00 | 6,892.00 | 6,892.00 | 6,892.00 | -0.10% | 245 |
| Jun 2, 2026 | 6,918.00 | 6,921.00 | 6,861.00 | 6,899.00 | 6,899.00 | 0.20% | 592 |
| Jun 1, 2026 | 6,921.00 | 6,921.00 | 6,860.00 | 6,885.50 | 6,885.50 | -0.21% | 1,779 |
| May 29, 2026 | 6,888.00 | 6,904.00 | 6,888.00 | 6,900.00 | 6,900.00 | 0.20% | 983 |
| May 28, 2026 | 6,893.00 | 6,913.00 | 6,846.00 | 6,886.00 | 6,886.00 | 0.12% | 818 |
| May 27, 2026 | 6,868.00 | 6,893.00 | 6,812.00 | 6,878.00 | 6,878.00 | 0.63% | 1,157 |
| May 26, 2026 | 6,856.00 | 6,863.29 | 6,806.00 | 6,835.00 | 6,835.00 | 0.37% | 1,023 |
| May 22, 2026 | 6,858.00 | 6,858.00 | 6,778.00 | 6,810.00 | 6,810.00 | 0.18% | 231 |
| May 21, 2026 | 6,841.00 | 6,841.00 | 6,761.00 | 6,798.00 | 6,798.00 | 0.22% | 1,349 |
| May 20, 2026 | 6,812.00 | 6,865.00 | 6,792.00 | 6,819.00 | 6,783.14 | 0.41% | 674 |
| May 19, 2026 | 6,821.00 | 6,876.00 | 6,787.00 | 6,791.00 | 6,755.28 | -0.66% | 446 |
| May 18, 2026 | 6,835.00 | 6,889.00 | 6,821.00 | 6,836.00 | 6,800.05 | -0.65% | 6,810 |
| May 15, 2026 | 6,892.00 | 6,943.00 | 6,856.00 | 6,881.00 | 6,844.81 | 0.19% | 268 |
| May 14, 2026 | 6,862.00 | 6,882.00 | 6,807.00 | 6,868.00 | 6,831.88 | 0.67% | 877 |
| May 13, 2026 | 6,879.00 | 6,887.00 | 6,822.00 | 6,822.00 | 6,786.12 | -0.25% | 4,526 |
| May 12, 2026 | 6,885.00 | 6,885.00 | 6,805.00 | 6,839.00 | 6,803.03 | 0.47% | 2,467 |
| May 11, 2026 | 6,829.00 | 6,855.00 | 6,807.00 | 6,807.00 | 6,771.20 | -0.40% | 1,678 |
| May 8, 2026 | 6,865.00 | 6,888.00 | 6,806.00 | 6,834.50 | 6,798.56 | 0.02% | 1,629 |
| May 7, 2026 | 6,902.00 | 6,902.00 | 6,821.00 | 6,833.00 | 6,797.06 | -0.23% | 1,286 |
| May 6, 2026 | 6,865.00 | 6,866.00 | 6,801.00 | 6,849.00 | 6,812.98 | 0.43% | 3,384 |
| May 5, 2026 | 6,799.00 | 6,849.00 | 6,799.00 | 6,819.50 | 6,783.63 | 0.25% | 1,970 |
| May 1, 2026 | 6,824.00 | 6,833.00 | 6,754.00 | 6,802.50 | 6,766.72 | 0.20% | 1,085 |
| Apr 30, 2026 | 6,879.00 | 6,879.00 | 6,789.00 | 6,789.00 | 6,753.29 | -0.50% | 1,183 |
| Apr 29, 2026 | 6,867.00 | 6,867.00 | 6,820.00 | 6,823.00 | 6,787.12 | -0.09% | 1,805 |
| Apr 28, 2026 | 6,855.00 | 6,886.00 | 6,823.00 | 6,829.00 | 6,793.08 | -0.01% | 3,326 |
| Apr 27, 2026 | 6,869.00 | 6,879.00 | 6,807.00 | 6,829.50 | 6,793.58 | -0.44% | 898 |
| Apr 24, 2026 | 6,864.00 | 6,906.00 | 6,846.00 | 6,859.50 | 6,823.42 | -0.36% | 808 |
| Apr 23, 2026 | 6,879.00 | 6,916.00 | 6,842.00 | 6,884.00 | 6,847.80 | 0.09% | 288 |
| Apr 22, 2026 | 6,886.00 | 6,915.00 | 6,857.00 | 6,878.00 | 6,841.83 | -0.10% | 1,086 |
| Apr 21, 2026 | 6,905.00 | 6,928.00 | 6,863.00 | 6,885.00 | 6,848.79 | 0.16% | 2,982 |
| Apr 20, 2026 | 6,932.00 | 6,932.00 | 6,861.00 | 6,874.00 | 6,837.85 | -0.20% | 5,393 |
| Apr 17, 2026 | 6,804.00 | 6,897.00 | 6,804.00 | 6,887.50 | 6,851.28 | 0.89% | 2,274 |
| Apr 16, 2026 | 6,836.00 | 6,879.00 | 6,813.00 | 6,827.00 | 6,791.09 | -0.19% | 508 |
| Apr 15, 2026 | 6,932.00 | 6,934.00 | 6,850.00 | 6,871.00 | 6,803.70 | -0.25% | 1,448 |
| Apr 14, 2026 | 6,910.00 | 6,910.00 | 6,846.00 | 6,888.00 | 6,820.54 | 0.08% | 1,523 |
| Apr 13, 2026 | 6,863.00 | 6,918.00 | 6,843.00 | 6,882.50 | 6,815.09 | 0.04% | 1,822 |
| Apr 10, 2026 | 6,846.00 | 6,930.00 | 6,846.00 | 6,880.00 | 6,812.61 | 0.27% | 1,101 |
| Apr 9, 2026 | 6,918.00 | 6,919.00 | 6,833.00 | 6,861.50 | 6,794.30 | 0.03% | 2,016 |
| Apr 8, 2026 | 6,888.00 | 6,897.00 | 6,819.00 | 6,859.50 | 6,792.32 | 0.21% | 1,521 |
| Apr 7, 2026 | 6,811.00 | 6,905.00 | 6,810.00 | 6,845.00 | 6,777.96 | -0.44% | 2,588 |
| Apr 2, 2026 | 6,826.00 | 6,903.00 | 6,823.00 | 6,875.50 | 6,808.16 | 0.45% | 2,159 |
| Apr 1, 2026 | 6,862.00 | 6,904.00 | 6,814.00 | 6,845.00 | 6,777.96 | 0.25% | 7,928 |
| Mar 31, 2026 | 6,852.00 | 6,852.00 | 6,788.00 | 6,828.00 | 6,761.12 | 0.37% | 667 |
| Mar 30, 2026 | 6,733.00 | 6,834.00 | 6,733.00 | 6,803.00 | 6,736.37 | 0.64% | 920 |
| Mar 27, 2026 | 6,819.00 | 6,819.00 | 6,728.00 | 6,759.50 | 6,693.29 | -0.35% | 1,371 |
| Mar 26, 2026 | 6,842.00 | 6,842.00 | 6,759.00 | 6,783.50 | 6,717.06 | -0.10% | 1,620 |
| Mar 25, 2026 | 6,741.00 | 6,828.00 | 6,741.00 | 6,790.50 | 6,723.99 | 0.76% | 534 |
| Mar 24, 2026 | 6,715.00 | 6,789.00 | 6,707.00 | 6,739.00 | 6,673.00 | 0.15% | 3,510 |
| Mar 23, 2026 | 6,706.00 | 6,777.00 | 6,604.00 | 6,729.00 | 6,663.09 | -0.62% | 5,720 |
| Mar 20, 2026 | 6,829.00 | 6,829.00 | 6,749.00 | 6,771.00 | 6,704.68 | -0.34% | 12,356 |