IShares III iShares MSCI EM Ucits ETF USD (Acc)
(SEMA)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
3,149.00p
|
3,152.38p
|
3,133.00p
|
3,128.00p
|
895
|
|
21/11/2024
|
3,113.00p
|
3,128.00p
|
3,104.98p
|
3,128.00p
|
5,288
|
|
20/11/2024
|
3,128.00p
|
3,130.82p
|
3,115.00p
|
3,115.00p
|
15,251
|
|
19/11/2024
|
3,136.00p
|
3,142.00p
|
3,120.00p
|
3,130.00p
|
15,492
|
|
18/11/2024
|
3,114.00p
|
3,126.02p
|
3,112.00p
|
3,126.00p
|
7,848
|
|
15/11/2024
|
3,096.00p
|
3,111.00p
|
3,096.00p
|
3,095.50p
|
1,955
|
|
14/11/2024
|
3,084.00p
|
3,103.90p
|
3,084.00p
|
3,095.50p
|
21,247
|
|
13/11/2024
|
3,110.00p
|
3,120.00p
|
3,095.00p
|
3,107.00p
|
15,789
|
|
12/11/2024
|
3,109.00p
|
3,111.00p
|
3,087.00p
|
3,107.00p
|
2,159
|
|
11/11/2024
|
3,158.00p
|
3,161.00p
|
3,133.00p
|
3,135.00p
|
98,307
|
|
08/11/2024
|
3,190.00p
|
3,193.00p
|
3,140.02p
|
3,144.00p
|
7,677
|
|
07/11/2024
|
3,200.00p
|
3,208.00p
|
3,186.00p
|
3,200.00p
|
5,894
|
|
06/11/2024
|
3,173.00p
|
3,176.37p
|
3,144.00p
|
3,156.00p
|
8,610
|
|
05/11/2024
|
3,173.00p
|
3,180.00p
|
3,165.00p
|
3,173.50p
|
114,339
|
|
04/11/2024
|
3,139.00p
|
3,157.00p
|
3,135.00p
|
3,150.00p
|
9,672
|
|
01/11/2024
|
3,154.00p
|
3,154.00p
|
3,139.00p
|
3,140.00p
|
18,877
|
|
31/10/2024
|
3,128.00p
|
3,132.00p
|
3,112.04p
|
3,132.00p
|
6,545
|
|
30/10/2024
|
3,143.00p
|
3,147.00p
|
3,132.00p
|
3,167.00p
|
14,634
|
|
29/10/2024
|
3,160.00p
|
3,188.90p
|
3,160.00p
|
3,167.00p
|
16,277
|
|
28/10/2024
|
3,176.00p
|
3,206.00p
|
3,167.00p
|
3,179.00p
|
32,355
|
|
25/10/2024
|
3,171.00p
|
3,179.00p
|
3,165.00p
|
3,170.50p
|
788,137
|
|
24/10/2024
|
3,183.00p
|
3,183.00p
|
3,156.00p
|
3,186.00p
|
190,532
|
|
23/10/2024
|
3,192.00p
|
3,207.00p
|
3,186.00p
|
3,186.00p
|
6,652
|
|
22/10/2024
|
3,183.00p
|
3,202.00p
|
3,175.24p
|
3,191.00p
|
8,761
|
|
21/10/2024
|
3,197.00p
|
3,199.00p
|
3,183.84p
|
3,188.00p
|
9,794
|
|
18/10/2024
|
3,215.00p
|
3,231.76p
|
3,210.48p
|
3,217.50p
|
17,316
|
|
17/10/2024
|
3,194.00p
|
3,203.00p
|
3,180.76p
|
3,191.50p
|
1,659
|
|
16/10/2024
|
3,191.00p
|
3,206.00p
|
3,184.00p
|
3,205.00p
|
15,306
|
|
15/10/2024
|
3,189.00p
|
3,196.00p
|
3,161.00p
|
3,161.00p
|
7,118
|
|
14/10/2024
|
3,224.00p
|
3,247.00p
|
3,219.00p
|
3,231.00p
|
11,556
|
|
11/10/2024
|
3,200.00p
|
3,232.50p
|
3,197.08p
|
3,232.50p
|
6,619
|
|
10/10/2024
|
3,211.00p
|
3,217.00p
|
3,197.00p
|
3,217.00p
|
20,399
|
|
09/10/2024
|
3,184.00p
|
3,209.00p
|
3,178.00p
|
3,205.50p
|
3,917
|
|
08/10/2024
|
3,208.00p
|
3,221.40p
|
3,180.24p
|
3,216.00p
|
29,682
|
|
07/10/2024
|
3,292.00p
|
3,302.00p
|
3,283.00p
|
3,287.00p
|
41,374
|
|
04/10/2024
|
3,264.00p
|
3,270.00p
|
3,250.00p
|
3,250.00p
|
28,621
|
|
03/10/2024
|
3,245.00p
|
3,254.00p
|
3,211.15p
|
3,235.00p
|
5,909
|
|
02/10/2024
|
3,244.00p
|
3,248.90p
|
3,216.00p
|
3,217.50p
|
18,440
|
|
01/10/2024
|
3,151.00p
|
3,169.00p
|
3,147.72p
|
3,161.00p
|
21,324
|
|
30/09/2024
|
3,177.00p
|
3,199.00p
|
3,147.50p
|
3,147.50p
|
8,588
|
|
27/09/2024
|
3,196.00p
|
3,205.00p
|
3,182.10p
|
3,189.00p
|
4,924
|
|
26/09/2024
|
3,155.00p
|
3,210.00p
|
3,149.34p
|
3,178.50p
|
19,112
|
|
25/09/2024
|
3,097.00p
|
3,108.00p
|
3,072.00p
|
3,103.00p
|
10,018
|
|
24/09/2024
|
3,075.00p
|
3,102.00p
|
3,068.00p
|
3,102.00p
|
4,004
|
|
23/09/2024
|
3,022.00p
|
3,036.00p
|
3,020.00p
|
3,029.00p
|
19,803
|
|
20/09/2024
|
3,012.00p
|
3,029.00p
|
3,012.00p
|
3,017.00p
|
11,525
|
|
19/09/2024
|
3,017.00p
|
3,021.00p
|
3,011.24p
|
3,020.00p
|
14,557
|
|
18/09/2024
|
2,998.00p
|
3,001.00p
|
2,982.90p
|
2,984.00p
|
9,844
|
|
17/09/2024
|
2,995.00p
|
3,004.50p
|
2,994.16p
|
3,004.50p
|
25,329
|
|
16/09/2024
|
2,992.00p
|
2,995.00p
|
2,979.00p
|
2,981.50p
|
3,339
|
|
13/09/2024
|
2,988.00p
|
2,993.00p
|
2,984.24p
|
2,977.00p
|
4,817
|
|
12/09/2024
|
2,982.00p
|
2,990.00p
|
2,973.00p
|
2,946.00p
|
5,621
|
|
11/09/2024
|
2,944.00p
|
2,948.16p
|
2,934.00p
|
2,942.50p
|
16,595
|
|
10/09/2024
|
2,944.00p
|
2,947.00p
|
2,936.90p
|
2,942.50p
|
4,260
|
|
09/09/2024
|
2,940.00p
|
2,956.00p
|
2,935.24p
|
2,950.00p
|
11,482
|
|
06/09/2024
|
2,955.00p
|
2,961.00p
|
2,922.08p
|
2,925.00p
|
46,786
|
|
05/09/2024
|
2,966.00p
|
2,978.00p
|
2,959.54p
|
2,961.50p
|
23,379
|
|
04/09/2024
|
2,961.00p
|
2,980.76p
|
2,951.00p
|
2,973.00p
|
22,602
|
|
03/09/2024
|
3,016.00p
|
3,017.00p
|
2,987.24p
|
2,992.00p
|
2,594
|
|
02/09/2024
|
3,019.00p
|
3,024.00p
|
3,012.00p
|
3,021.00p
|
5,361
|
|
30/08/2024
|
3,029.00p
|
3,037.00p
|
3,021.00p
|
3,021.00p
|
4,511
|
|
29/08/2024
|
3,019.00p
|
3,029.00p
|
3,005.82p
|
3,023.00p
|
2,783
|
|
28/08/2024
|
3,012.00p
|
3,020.00p
|
3,003.00p
|
3,005.00p
|
7,891
|
|
27/08/2024
|
3,017.00p
|
3,023.19p
|
3,007.00p
|
3,008.50p
|
2,299
|
|
26/08/2024
|
3,051.00p
|
3,053.55p
|
3,030.00p
|
3,030.00p
|
5,906
|
|
23/08/2024
|
3,051.00p
|
3,053.55p
|
3,030.00p
|
3,030.00p
|
5,906
|
|
22/08/2024
|
3,051.00p
|
3,053.55p
|
3,030.00p
|
3,030.00p
|
5,906
|
|
21/08/2024
|
3,057.00p
|
3,065.00p
|
3,053.25p
|
3,061.00p
|
73,039
|
|
20/08/2024
|
3,082.00p
|
3,087.00p
|
3,057.00p
|
3,057.00p
|
5,545
|
|
19/08/2024
|
3,074.00p
|
3,089.00p
|
3,070.00p
|
3,088.00p
|
23,397
|
|
16/08/2024
|
3,064.00p
|
3,077.25p
|
3,060.00p
|
3,074.00p
|
11,719
|
|
15/08/2024
|
3,031.00p
|
3,062.45p
|
3,026.00p
|
3,057.00p
|
10,258
|
|
14/08/2024
|
3,030.00p
|
3,040.47p
|
3,022.00p
|
3,029.00p
|
32,704
|
|
13/08/2024
|
3,030.00p
|
3,034.00p
|
3,019.16p
|
3,034.00p
|
726
|
|
12/08/2024
|
3,025.00p
|
3,037.00p
|
3,015.00p
|
3,030.00p
|
7,033
|
|
09/08/2024
|
3,013.00p
|
3,028.61p
|
3,007.00p
|
3,009.50p
|
31,775
|
|
08/08/2024
|
2,966.00p
|
3,007.50p
|
2,964.00p
|
3,007.50p
|
46,155
|
|
07/08/2024
|
2,973.00p
|
3,001.63p
|
2,973.00p
|
2,988.50p
|
3,393
|
|
06/08/2024
|
2,921.00p
|
2,932.00p
|
2,900.00p
|
2,925.00p
|
12,840
|
|
05/08/2024
|
2,855.00p
|
2,904.00p
|
2,824.00p
|
2,902.00p
|
38,957
|
|
02/08/2024
|
3,009.00p
|
3,009.00p
|
2,961.00p
|
2,969.00p
|
19,253
|
|
01/08/2024
|
3,076.00p
|
3,082.00p
|
3,051.00p
|
3,051.00p
|
6,795
|
|
31/07/2024
|
3,059.00p
|
3,073.00p
|
3,054.08p
|
3,071.00p
|
50,432
|
|
30/07/2024
|
3,018.00p
|
3,021.24p
|
3,003.00p
|
3,003.00p
|
6,552
|
|
29/07/2024
|
3,032.00p
|
3,039.00p
|
3,006.50p
|
3,006.50p
|
40,512
|
|
26/07/2024
|
2,999.00p
|
3,016.00p
|
2,999.00p
|
2,995.00p
|
3,028
|
|
25/07/2024
|
2,983.00p
|
2,996.00p
|
2,972.00p
|
2,995.00p
|
2,359
|
|
24/07/2024
|
3,016.00p
|
3,026.79p
|
3,006.00p
|
3,006.00p
|
984
|
|
23/07/2024
|
3,030.00p
|
3,046.08p
|
3,030.00p
|
3,039.50p
|
52,129
|
|
22/07/2024
|
3,031.00p
|
3,052.15p
|
3,031.00p
|
3,044.00p
|
26,214
|
|
19/07/2024
|
3,045.00p
|
3,046.00p
|
3,032.00p
|
3,032.00p
|
15,504
|
|
18/07/2024
|
3,087.00p
|
3,093.00p
|
3,052.00p
|
3,052.00p
|
15,753
|
|
17/07/2024
|
3,094.00p
|
3,097.00p
|
3,069.00p
|
3,072.00p
|
19,117
|
|
16/07/2024
|
3,108.00p
|
3,119.00p
|
3,108.00p
|
3,117.00p
|
8,224
|
|
15/07/2024
|
3,121.00p
|
3,125.00p
|
3,109.00p
|
3,116.50p
|
2,256
|
|
12/07/2024
|
3,134.00p
|
3,143.00p
|
3,131.00p
|
3,137.00p
|
26,488
|
|
11/07/2024
|
3,152.00p
|
3,154.00p
|
3,139.99p
|
3,140.00p
|
23,155
|
|
10/07/2024
|
3,133.00p
|
3,154.00p
|
3,128.24p
|
3,130.00p
|
50,489
|
|
09/07/2024
|
3,127.00p
|
3,129.00p
|
3,121.96p
|
3,126.50p
|
6,425
|
|
08/07/2024
|
3,113.00p
|
3,120.53p
|
3,112.00p
|
3,114.00p
|
5,647
|
|
05/07/2024
|
3,126.00p
|
3,127.00p
|
3,096.24p
|
3,104.00p
|
18,593
|
|
04/07/2024
|
3,120.00p
|
3,126.00p
|
3,117.00p
|
3,120.00p
|
20,417
|
|
03/07/2024
|
3,091.00p
|
3,109.00p
|
3,091.00p
|
3,108.00p
|
9,261
|
|
02/07/2024
|
3,078.00p
|
3,080.49p
|
3,069.00p
|
3,077.50p
|
29,233
|
|
01/07/2024
|
3,088.00p
|
3,092.00p
|
3,078.00p
|
3,089.00p
|
15,976
|
|
28/06/2024
|
3,091.00p
|
3,100.84p
|
3,088.00p
|
3,091.00p
|
12,497
|
|
27/06/2024
|
3,075.00p
|
3,081.00p
|
3,071.60p
|
3,072.50p
|
3,268
|
|
26/06/2024
|
3,082.00p
|
3,083.00p
|
3,065.00p
|
3,070.50p
|
22,699
|
|
25/06/2024
|
3,071.00p
|
3,074.36p
|
3,062.00p
|
3,062.00p
|
7,300
|
|
24/06/2024
|
3,074.00p
|
3,092.00p
|
3,067.00p
|
3,083.00p
|
8,181
|
|
21/06/2024
|
3,097.00p
|
3,098.00p
|
3,083.00p
|
3,088.00p
|
21,241
|
|
20/06/2024
|
3,101.00p
|
3,106.90p
|
3,091.00p
|
3,092.00p
|
10,335
|
|
19/06/2024
|
3,101.00p
|
3,106.00p
|
3,094.30p
|
3,098.50p
|
12,749
|
|
18/06/2024
|
3,055.00p
|
3,084.00p
|
3,055.00p
|
3,084.00p
|
7,558
|
|
17/06/2024
|
3,052.00p
|
3,055.63p
|
3,046.00p
|
3,048.00p
|
2,781
|
|
14/06/2024
|
3,039.00p
|
3,042.00p
|
3,026.16p
|
3,040.00p
|
9,870
|
|
13/06/2024
|
3,026.00p
|
3,028.00p
|
3,018.00p
|
3,019.00p
|
2,161
|
|
12/06/2024
|
3,010.00p
|
3,020.00p
|
3,002.27p
|
3,019.00p
|
7,261
|
|
11/06/2024
|
3,003.00p
|
3,015.00p
|
2,994.00p
|
2,995.00p
|
7,535
|
|
10/06/2024
|
3,005.00p
|
3,015.00p
|
3,001.00p
|
3,015.00p
|
20,926
|
|
07/06/2024
|
3,013.00p
|
3,018.00p
|
3,004.63p
|
3,012.00p
|
14,289
|
|
06/06/2024
|
3,011.00p
|
3,014.00p
|
3,004.24p
|
3,014.00p
|
13,474
|
|
05/06/2024
|
2,969.00p
|
2,995.50p
|
2,968.65p
|
2,995.50p
|
16,753
|
|
04/06/2024
|
2,939.00p
|
2,950.00p
|
2,935.00p
|
2,936.50p
|
11,501
|
|
03/06/2024
|
3,017.00p
|
3,024.00p
|
2,984.50p
|
2,984.50p
|
23,519
|
|
31/05/2024
|
2,968.00p
|
2,973.00p
|
2,949.00p
|
2,949.00p
|
30,496
|
|
30/05/2024
|
2,984.00p
|
2,998.00p
|
2,983.27p
|
2,997.00p
|
15,388
|
|
29/05/2024
|
3,017.00p
|
3,019.00p
|
3,007.24p
|
3,007.50p
|
19,043
|
|
28/05/2024
|
3,062.00p
|
3,062.00p
|
3,043.95p
|
3,046.00p
|
7,198
|
|
27/05/2024
|
3,050.00p
|
3,061.00p
|
3,050.00p
|
3,053.00p
|
5,081
|