iShares J.P. Morgan $ Emerging Markets Bond UCITS ETF (LON:SEMB)
London · Delayed Price · Currency is GBP · Price in GBX 6,786.00
+17.00 (0.25%)
Sep 23, 2026, 12:08 PM GMT
LON:SEMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,778.00 | 6,787.00 | 6,762.00 | 6,786.00 | - | 0.25% | 254 |
| Sep 22, 2026 | 6,738.00 | 6,776.00 | 6,738.00 | 6,769.00 | 6,769.00 | 0.53% | 648 |
| Sep 21, 2026 | 6,739.00 | 6,765.00 | 6,728.00 | 6,733.00 | 6,733.00 | 0.28% | 14,764 |
| Sep 18, 2026 | 6,753.00 | 6,753.00 | 6,725.00 | 6,714.50 | 6,714.50 | -0.33% | 205 |
| Sep 17, 2026 | 6,688.00 | 6,737.00 | 6,688.00 | 6,737.00 | 6,737.00 | 0.97% | 20,776 |
| Sep 16, 2026 | 6,679.00 | 6,703.00 | 6,674.00 | 6,703.00 | 6,672.36 | 0.63% | 907 |
| Sep 15, 2026 | 6,667.00 | 6,718.00 | 6,638.00 | 6,661.00 | 6,630.56 | -0.19% | 7,011 |
| Sep 14, 2026 | 6,731.00 | 6,731.00 | 6,662.00 | 6,674.00 | 6,643.50 | -0.13% | 1,523 |
| Sep 11, 2026 | 6,684.00 | 6,712.00 | 6,662.00 | 6,683.00 | 6,652.46 | 0.03% | 1,674 |
| Sep 10, 2026 | 6,722.00 | 6,748.00 | 6,676.00 | 6,681.00 | 6,650.46 | -0.34% | 22,413 |
| Sep 9, 2026 | 6,730.00 | 6,753.00 | 6,700.00 | 6,704.00 | 6,673.36 | -0.45% | 1,504 |
| Sep 8, 2026 | 6,693.00 | 6,775.00 | 6,693.00 | 6,734.00 | 6,703.22 | 0.01% | 407 |
| Sep 7, 2026 | 6,706.00 | 6,789.00 | 6,705.00 | 6,733.50 | 6,702.72 | -0.20% | 22,479 |
| Sep 4, 2026 | 6,759.00 | 6,780.00 | 6,708.00 | 6,747.00 | 6,716.16 | 0.03% | 615 |
| Sep 3, 2026 | 6,752.00 | 6,785.00 | 6,708.00 | 6,745.00 | 6,714.17 | 0.21% | 403 |
| Sep 2, 2026 | 6,736.00 | 6,766.00 | 6,692.00 | 6,731.00 | 6,700.24 | 0.13% | 4,681 |
| Sep 1, 2026 | 6,701.00 | 6,776.00 | 6,701.00 | 6,722.00 | 6,691.28 | -0.43% | 2,208 |
| Aug 28, 2026 | 6,751.00 | 6,781.00 | 6,700.00 | 6,751.00 | 6,720.14 | 0.17% | 494 |
| Aug 27, 2026 | 6,784.00 | 6,785.00 | 6,726.00 | 6,739.50 | 6,708.70 | 0.14% | 4,667 |
| Aug 26, 2026 | 6,714.00 | 6,765.00 | 6,693.00 | 6,730.00 | 6,699.24 | 0.27% | 2,777 |
| Aug 25, 2026 | 6,703.00 | 6,721.00 | 6,683.00 | 6,712.00 | 6,681.32 | 0.37% | 1,659 |
| Aug 24, 2026 | 6,677.00 | 6,709.00 | 6,644.00 | 6,687.00 | 6,656.44 | 0.15% | 1,589 |
| Aug 21, 2026 | 6,720.00 | 6,720.00 | 6,641.00 | 6,677.00 | 6,646.48 | -0.04% | 940 |
| Aug 20, 2026 | 6,707.00 | 6,753.00 | 6,673.40 | 6,680.00 | 6,649.47 | -0.47% | 7,710 |
| Aug 19, 2026 | 6,796.00 | 6,796.00 | 6,721.00 | 6,746.00 | 6,680.84 | -0.04% | 1,808 |
| Aug 18, 2026 | 6,809.00 | 6,809.00 | 6,727.00 | 6,749.00 | 6,683.81 | -0.19% | 948 |
| Aug 17, 2026 | 6,782.00 | 6,826.00 | 6,757.00 | 6,762.00 | 6,696.69 | -0.27% | 2,583 |
| Aug 14, 2026 | 6,832.00 | 6,849.00 | 6,780.00 | 6,780.00 | 6,714.52 | -0.59% | 1,986 |
| Aug 13, 2026 | 6,820.00 | 6,855.00 | 6,789.00 | 6,820.00 | 6,754.13 | 0.28% | 745 |
| Aug 12, 2026 | 6,802.00 | 6,835.00 | 6,764.00 | 6,801.00 | 6,735.31 | 0.27% | 2,343 |
| Aug 11, 2026 | 6,786.00 | 6,818.00 | 6,759.00 | 6,783.00 | 6,717.49 | -0.07% | 1,204 |
| Aug 10, 2026 | 6,830.00 | 6,861.00 | 6,780.00 | 6,788.00 | 6,722.44 | -0.40% | 1,916 |
| Aug 7, 2026 | 6,865.00 | 6,865.00 | 6,785.00 | 6,815.00 | 6,749.18 | -0.22% | 1,518 |
| Aug 6, 2026 | 6,881.00 | 6,882.00 | 6,802.00 | 6,830.00 | 6,764.03 | - | 959 |
| Aug 5, 2026 | 6,880.00 | 6,880.00 | 6,815.00 | 6,830.00 | 6,764.03 | -0.09% | 490 |
| Aug 4, 2026 | 6,816.00 | 6,848.00 | 6,789.00 | 6,836.00 | 6,769.97 | 0.16% | 796 |
| Aug 3, 2026 | 6,743.00 | 6,827.00 | 6,743.00 | 6,825.00 | 6,759.08 | 0.99% | 1,086 |
| Jul 31, 2026 | 6,825.00 | 6,827.00 | 6,762.00 | 6,758.00 | 6,692.73 | -0.25% | 5,246 |
| Jul 30, 2026 | 6,825.00 | 6,844.00 | 6,775.00 | 6,775.00 | 6,709.56 | -1.38% | 2,961 |
| Jul 29, 2026 | 6,898.00 | 6,929.00 | 6,859.00 | 6,870.00 | 6,803.65 | -0.19% | 236 |
| Jul 28, 2026 | 6,887.00 | 6,914.00 | 6,860.00 | 6,883.00 | 6,816.52 | 0.26% | 4,625 |
| Jul 27, 2026 | 6,842.00 | 6,910.00 | 6,813.00 | 6,865.00 | 6,798.69 | 0.54% | 803 |
| Jul 24, 2026 | 6,813.00 | 6,877.00 | 6,794.00 | 6,828.00 | 6,762.05 | -0.12% | 1,169 |
| Jul 23, 2026 | 6,836.00 | 6,883.00 | 6,825.00 | 6,836.00 | 6,769.97 | -0.19% | 1,061 |
| Jul 22, 2026 | 6,863.00 | 6,898.00 | 6,818.00 | 6,849.00 | 6,782.85 | -0.16% | 776 |
| Jul 21, 2026 | 6,850.00 | 6,883.00 | 6,813.00 | 6,860.00 | 6,793.74 | 0.16% | 1,696 |
| Jul 20, 2026 | 6,813.00 | 6,853.00 | 6,798.00 | 6,849.00 | 6,782.85 | 0.05% | 1,444 |
| Jul 17, 2026 | 6,839.00 | 6,877.00 | 6,796.00 | 6,845.50 | 6,779.38 | 0.31% | 86,458 |
| Jul 16, 2026 | 6,848.00 | 6,851.00 | 6,767.00 | 6,824.50 | 6,758.59 | -0.09% | 1,081 |
| Jul 15, 2026 | 6,880.00 | 6,927.00 | 6,858.00 | 6,863.50 | 6,764.90 | -0.79% | 727 |