Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

iShares MSCI EM IMI Screened UCITS ETF USD (Dist) (SEDM.L)

5.71
+0.00
+(0.04%)
At close: April 17 at 4:28:02 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20255.735.745.705.715.7129,690
Apr 16, 20255.675.715.675.715.7194
Apr 15, 20255.725.755.725.755.75260
Apr 14, 20255.705.705.705.705.70-
Apr 11, 20255.595.595.595.565.56728
Apr 10, 20255.545.565.545.485.4837,018
Apr 9, 20255.305.335.215.225.227,144
Apr 8, 20255.345.405.345.365.3621,669
Apr 7, 20255.305.425.305.275.277,165
Apr 4, 20255.695.695.535.525.527,448
Apr 3, 20255.845.855.835.835.834,001
Apr 2, 20255.935.945.935.945.9436
Apr 1, 20255.925.955.895.935.937,810
Mar 31, 20255.865.865.845.865.8627,467
Mar 28, 20255.975.985.935.925.92137,371
Mar 27, 20256.046.046.046.046.043,320
Mar 26, 20256.036.036.026.026.0250,518
Mar 25, 20256.026.046.026.046.043,702
Mar 24, 20256.056.066.056.056.054,252
Mar 21, 20256.026.026.026.026.02-
Mar 20, 20256.086.086.086.046.042,241
Mar 19, 20256.116.116.116.096.0916,600
Mar 18, 20256.096.096.096.096.09-
Mar 17, 20256.096.096.096.096.09-
Mar 14, 20256.006.006.005.985.981,834
Mar 13, 20255.905.905.905.905.90-
Mar 12, 20255.925.935.925.925.929,764
Mar 11, 20255.925.925.895.895.891,129
Mar 10, 20255.895.895.875.875.871,355
Mar 7, 20255.995.995.985.965.9617,165
Mar 6, 20256.036.036.036.036.03-
Mar 5, 20255.935.985.935.965.9610,431
Mar 4, 20255.805.825.775.775.773,923
Mar 3, 20255.865.865.865.865.86-
Feb 28, 20255.845.845.825.835.834,578
Feb 27, 20255.995.995.995.975.974,477
Feb 26, 20256.066.096.066.086.0818,288
Feb 25, 20255.985.985.985.985.98-
Feb 24, 20256.076.086.006.016.0167,115
Feb 21, 20256.136.156.126.126.1213,929
Feb 20, 20256.096.096.096.096.09-
Feb 19, 20256.096.096.046.056.05127,606
Feb 18, 20256.086.086.076.076.0759,726
Feb 17, 20256.036.066.036.056.0543,230
Feb 14, 20256.016.016.016.016.01873
Feb 13, 20255.925.985.925.975.9754,048
Feb 12, 20255.905.935.905.935.935,283
Feb 11, 20255.895.965.895.965.968,611
Feb 10, 20255.945.945.945.945.94-
Feb 7, 20255.945.945.935.895.8934,000
Feb 6, 20255.885.885.885.895.8925,800
Feb 5, 20255.845.865.845.875.879,153
Feb 4, 20255.835.905.835.905.9013,204
Feb 3, 20255.725.815.715.805.8068,944
Jan 31, 20255.895.895.865.875.8737,634
Jan 30, 20255.825.865.815.885.8873,296
Jan 29, 20255.825.825.825.825.82-
Jan 28, 20255.715.725.715.735.732,721
Jan 27, 20255.725.765.725.735.738,560
Jan 24, 20255.835.845.835.865.864,115
Jan 23, 20255.795.805.795.815.817,995
Jan 22, 20255.805.805.805.805.80718
Jan 21, 20255.805.805.775.795.7950,104
Jan 20, 20255.825.855.805.825.828,226
Jan 17, 20255.755.765.755.755.754,351
Jan 16, 20255.715.715.715.715.71-
Jan 15, 20255.695.695.695.695.69-
Jan 14, 20255.615.655.615.615.6149,565
Jan 13, 20255.545.545.545.555.5513,798
Jan 10, 20255.675.675.605.595.5934,332
Jan 9, 20255.705.715.705.685.6873,778
Jan 8, 20255.665.715.665.685.683,587
Jan 7, 20255.785.795.775.755.755,926
Jan 6, 20255.755.805.755.795.7937,010
Jan 3, 20255.725.735.705.735.7347,993
Jan 2, 20255.715.725.715.715.711,224
Dec 31, 20245.705.705.705.725.721,120
Dec 30, 20245.685.705.685.695.693,495
Dec 27, 20245.755.765.755.765.761,515
Dec 24, 20245.785.785.785.785.78-
Dec 23, 20245.735.735.735.755.75211
Dec 20, 20245.755.755.755.755.75-
Dec 19, 20245.755.755.755.755.75-
Dec 18, 20245.855.875.815.855.8529,362
Dec 17, 20245.835.835.835.835.83-
Dec 16, 20245.865.865.865.855.851,342
Dec 13, 20245.885.885.885.875.8713,282
Dec 12, 2024 0.0765 Dividend
Dec 12, 20245.935.945.885.895.8930,410
Dec 11, 20245.995.995.995.995.9179
Dec 10, 20245.965.965.965.965.88-
Dec 9, 20246.096.096.096.096.01-
Dec 6, 20245.975.975.975.955.8889
Dec 5, 20245.945.955.945.975.892,888
Dec 4, 20245.925.925.925.925.85-
Dec 3, 20245.905.905.905.905.82-
Dec 2, 20245.865.885.865.885.804,604
Nov 29, 20245.855.855.815.865.7913,382
Nov 28, 20245.815.815.815.825.752,810
Nov 27, 20245.875.875.875.845.7626,878
Nov 26, 20245.865.865.865.845.77275
Nov 25, 20245.865.865.865.865.784,343
Nov 22, 20245.845.865.845.865.794,432
Nov 21, 20245.845.845.845.845.77-
Nov 20, 20245.895.895.845.835.7628,772
Nov 19, 20245.895.895.895.895.81-
Nov 18, 20245.845.855.835.865.7934,133
Nov 15, 20245.845.855.835.825.756,449
Nov 14, 20245.835.835.815.855.777,853
Nov 13, 20245.905.905.905.855.7837,258
Nov 12, 20245.895.895.895.895.81264
Nov 11, 20246.076.086.046.015.9311,614
Nov 8, 20246.146.146.046.055.97220
Nov 7, 20246.146.196.136.186.113,759
Nov 6, 20246.056.056.056.055.98-
Nov 5, 20246.146.146.136.146.071,352
Nov 4, 20246.076.076.076.106.023
Nov 1, 20246.086.106.066.065.9939,037
Oct 31, 20246.046.046.036.025.9452,880
Oct 30, 20246.106.106.076.075.9921,897
Oct 29, 20246.136.136.106.136.054,476
Oct 28, 20246.026.146.026.146.0659,121
Oct 25, 20246.146.146.146.146.06-
Oct 24, 20246.116.116.116.116.0312,262
Oct 23, 20246.186.186.146.146.0649,426
Oct 22, 20246.156.186.156.176.0953,473
Oct 21, 20246.166.166.166.166.08-
Oct 18, 20246.266.276.246.256.17181,184
Oct 17, 20246.186.196.166.196.1161,286
Oct 16, 20246.196.226.186.226.14349
Oct 15, 20246.236.246.186.176.094,038
Oct 14, 20246.276.286.266.276.1917,393
Oct 11, 20246.226.226.226.306.222
Oct 10, 20246.256.256.256.256.179
Oct 9, 20246.226.246.206.256.1711,577
Oct 8, 20246.276.276.276.276.1930
Oct 7, 20246.416.416.416.406.321,417
Oct 4, 20246.396.396.376.346.2631,410
Oct 3, 20246.376.376.306.326.2422,942
Oct 2, 20246.396.426.346.366.2821,232
Oct 1, 20246.246.296.246.256.171,070
Sep 30, 20246.336.336.286.286.2030,388
Sep 27, 20246.386.386.366.366.283,998
Sep 26, 20246.326.376.316.346.267,878
Sep 25, 20246.186.186.186.176.109,842
Sep 24, 20246.136.146.136.176.108,461
Sep 23, 20246.006.045.996.035.9572,547
Sep 20, 20246.006.006.005.965.8928,788
Sep 19, 20245.955.965.955.985.9019,843
Sep 18, 20245.885.885.885.875.8011,974
Sep 17, 20245.915.925.905.905.8328,313
Sep 16, 20245.885.885.885.875.80855
Sep 13, 20245.875.875.875.875.79-
Sep 12, 20245.815.825.805.815.747,365
Sep 11, 20245.755.755.755.735.652,769
Sep 10, 20245.765.765.735.745.6620,008
Sep 9, 20245.765.775.765.765.6958,022
Sep 6, 20245.825.845.765.745.6620,699
Sep 5, 20245.825.845.825.825.747,108
Sep 4, 20245.825.865.815.835.7665,655
Sep 3, 20245.885.895.855.855.775,096
Sep 2, 20245.925.925.915.925.846,823
Aug 30, 20245.975.975.935.935.855,118
Aug 29, 20245.945.945.945.945.86967
Aug 28, 20245.945.945.945.925.8424,763
Aug 27, 20245.955.955.955.945.869,875
Aug 23, 20246.006.006.006.005.92-
Aug 22, 20245.925.965.915.915.831,174
Aug 21, 20245.975.975.975.975.89-
Aug 20, 20245.975.985.965.945.865,398
Aug 19, 20245.955.955.955.985.904
Aug 16, 20245.905.905.905.905.83434
Aug 15, 20245.855.855.855.865.781,685
Aug 14, 20245.815.815.785.805.7211,119
Aug 13, 20245.775.795.775.795.7211,701
Aug 12, 20245.735.785.735.765.685,943
Aug 9, 20245.745.745.715.725.6511,032
Aug 8, 20245.645.645.645.695.6247,731
Aug 7, 20245.675.675.655.665.5820,683
Aug 6, 20245.545.545.505.525.4531,205
Aug 5, 20245.505.505.505.505.43-
Aug 2, 20245.715.715.695.675.59887
Aug 1, 20245.855.865.825.815.7363,701
Jul 31, 20245.885.885.885.885.81-
Jul 30, 20245.795.795.765.765.683,680
Jul 29, 20245.775.775.775.775.701,608
Jul 26, 20245.795.795.795.795.721
Jul 25, 20245.775.775.775.765.6924
Jul 24, 20245.815.815.805.805.7317,566
Jul 23, 20245.855.865.855.865.7821,138
Jul 22, 20245.855.885.855.865.79114,574
Jul 19, 20245.875.875.875.855.771,425
Jul 18, 20245.965.965.925.925.84101
Jul 17, 20246.016.015.975.975.8933,219
Jul 16, 20246.026.036.026.025.951,662
Jul 15, 20246.046.056.036.045.962,520,650
Jul 12, 20246.066.086.066.086.00907,158
Jul 11, 20246.066.066.056.055.972,676
Jul 10, 20246.006.006.006.005.921,420
Jul 9, 20245.965.975.965.965.897,925
Jul 8, 20245.965.965.965.965.88-
Jul 5, 20245.935.935.935.935.8619,017
Jul 4, 20245.935.935.935.935.862
Jul 3, 20245.865.915.865.915.847,671
Jul 2, 20245.825.825.825.825.754,805
Jul 1, 20245.835.845.825.835.7514,795
Jun 28, 20245.835.845.835.845.763,000
Jun 27, 20245.795.805.795.805.728,431
Jun 26, 20245.795.795.795.795.71-
Jun 25, 20245.815.815.795.795.726,005
Jun 24, 20245.845.845.845.845.76600
Jun 21, 20245.825.825.825.825.74-
Jun 20, 20245.865.865.845.845.774,594
Jun 19, 20245.885.885.875.885.8024
Jun 18, 20245.835.845.835.845.7611,097
Jun 17, 20245.785.785.775.775.6920,075
Jun 14, 20245.765.765.755.755.681,380
Jun 13, 2024 0.0591 Dividend
Jun 13, 20245.755.775.745.745.6710,266
Jun 12, 20245.845.845.835.845.7115,511
Jun 11, 20245.765.765.765.745.61525
Jun 10, 20245.775.775.775.775.6418,327
Jun 7, 20245.765.765.765.765.63-
Jun 6, 20245.795.805.795.805.671,243
Jun 5, 20245.715.765.705.765.634,085
Jun 4, 20245.665.675.655.665.5323,756
Jun 3, 20245.775.775.745.745.6022,506
May 31, 20245.665.665.665.665.53-
May 30, 20245.695.745.695.745.615,437
May 29, 20245.805.805.785.755.621,095
May 28, 20245.885.885.865.865.7222,775
May 24, 20245.845.865.845.855.72620
May 23, 20245.865.865.865.865.73-
May 22, 20245.905.905.905.895.751
May 21, 20245.895.905.895.905.766,580
May 20, 20245.935.945.935.945.811,224
May 17, 20245.945.955.945.955.8210,413
May 16, 20245.935.935.935.935.79-
May 15, 20245.905.905.905.905.77-
May 14, 20245.845.845.845.845.7117,702
May 13, 20245.825.825.825.825.68-
May 10, 20245.785.785.785.785.643,230
May 9, 20245.745.755.745.765.626,534
May 8, 20245.725.725.725.745.618,839
May 7, 20245.765.765.765.765.63665
May 3, 20245.765.765.765.765.63-
May 2, 20245.695.695.695.695.56-
May 1, 20245.575.575.575.595.476,511
Apr 30, 20245.615.615.615.615.48-
Apr 29, 20245.655.655.655.655.52-
Apr 26, 20245.595.595.595.595.464,941
Apr 25, 20245.535.535.485.515.3914,379
Apr 24, 20245.525.525.515.515.396,547
Apr 23, 20245.475.495.465.495.3620,386
Apr 22, 20245.425.435.415.425.3073,267
Apr 19, 20245.405.405.405.405.28-
Apr 18, 20245.445.445.445.445.32-
Apr 17, 20245.425.425.395.395.27139,092

Related Tickers