IShares III iShares MSCI EM Ucits ETF USD (Acc)
(SEMA)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
3,235.00p
|
3,246.00p
|
3,232.03p
|
3,239.50p
|
14,198
|
|
15/05/2025
|
3,230.00p
|
3,242.00p
|
3,228.00p
|
3,238.50p
|
26,275
|
|
14/05/2025
|
3,233.00p
|
3,251.50p
|
3,227.00p
|
3,251.50p
|
9,652
|
|
13/05/2025
|
3,212.00p
|
3,225.00p
|
3,194.00p
|
3,222.50p
|
5,232
|
|
12/05/2025
|
3,207.00p
|
3,258.00p
|
3,207.00p
|
3,226.00p
|
6,932
|
|
09/05/2025
|
3,147.00p
|
3,155.00p
|
3,138.98p
|
3,140.00p
|
6,262
|
|
08/05/2025
|
3,136.00p
|
3,142.00p
|
3,107.04p
|
3,125.00p
|
4,846
|
|
07/05/2025
|
3,132.00p
|
3,134.00p
|
3,112.00p
|
3,116.00p
|
7,257
|
|
06/05/2025
|
3,150.00p
|
3,181.00p
|
3,119.00p
|
3,150.00p
|
32,090
|
|
05/05/2025
|
3,131.00p
|
3,161.00p
|
3,129.00p
|
3,142.00p
|
18,408
|
|
02/05/2025
|
3,131.00p
|
3,161.00p
|
3,129.00p
|
3,142.00p
|
18,408
|
|
01/05/2025
|
3,071.00p
|
3,079.00p
|
3,057.81p
|
3,072.00p
|
17,137
|
|
30/04/2025
|
3,045.00p
|
3,060.00p
|
3,031.00p
|
3,039.00p
|
14,320
|
|
29/04/2025
|
3,014.00p
|
3,032.02p
|
3,014.00p
|
3,028.00p
|
22,936
|
|
28/04/2025
|
3,034.00p
|
3,038.00p
|
3,011.00p
|
3,014.00p
|
3,858
|
|
25/04/2025
|
3,028.00p
|
3,029.00p
|
3,007.00p
|
3,018.00p
|
797
|
|
24/04/2025
|
2,998.00p
|
3,032.48p
|
2,991.00p
|
3,029.50p
|
11,970
|
|
23/04/2025
|
3,018.00p
|
3,041.00p
|
3,005.67p
|
3,023.50p
|
9,042
|
|
22/04/2025
|
2,940.00p
|
2,960.00p
|
2,930.00p
|
2,956.50p
|
8,852
|
|
21/04/2025
|
2,958.00p
|
2,963.98p
|
2,945.00p
|
2,948.50p
|
7,084
|
|
18/04/2025
|
2,958.00p
|
2,963.98p
|
2,945.00p
|
2,948.50p
|
7,084
|
|
17/04/2025
|
2,958.00p
|
2,963.98p
|
2,945.00p
|
2,948.50p
|
7,084
|
|
16/04/2025
|
2,924.00p
|
2,950.00p
|
2,908.00p
|
2,948.50p
|
23,378
|
|
15/04/2025
|
2,966.00p
|
2,972.00p
|
2,956.00p
|
2,965.00p
|
44,228
|
|
14/04/2025
|
2,962.00p
|
2,984.00p
|
2,955.00p
|
2,967.50p
|
32,323
|
|
11/04/2025
|
2,941.00p
|
2,947.00p
|
2,911.00p
|
2,923.00p
|
25,737
|
|
10/04/2025
|
2,992.00p
|
2,998.00p
|
2,901.00p
|
2,901.00p
|
18,003
|
|
09/04/2025
|
2,810.00p
|
2,849.00p
|
2,790.05p
|
2,805.00p
|
3,063
|
|
08/04/2025
|
2,875.00p
|
2,917.00p
|
2,856.03p
|
2,882.50p
|
9,960
|
|
07/04/2025
|
2,744.00p
|
2,922.00p
|
2,735.74p
|
2,832.00p
|
25,097
|
|
04/04/2025
|
3,043.00p
|
3,053.00p
|
2,891.00p
|
2,917.00p
|
26,052
|
|
03/04/2025
|
3,059.00p
|
3,061.00p
|
3,028.00p
|
3,046.50p
|
1,785
|
|
02/04/2025
|
3,147.00p
|
3,150.00p
|
3,131.00p
|
3,137.50p
|
7,553
|
|
01/04/2025
|
3,148.00p
|
3,154.00p
|
3,128.98p
|
3,150.50p
|
16,858
|
|
31/03/2025
|
3,107.00p
|
3,118.00p
|
3,097.00p
|
3,118.00p
|
3,859
|
|
28/03/2025
|
3,164.00p
|
3,170.94p
|
3,138.00p
|
3,141.00p
|
12,259
|
|
27/03/2025
|
3,200.00p
|
3,208.00p
|
3,192.00p
|
3,199.00p
|
6,324
|
|
26/03/2025
|
3,210.00p
|
3,215.00p
|
3,197.42p
|
3,200.50p
|
11,399
|
|
25/03/2025
|
3,194.00p
|
3,208.98p
|
3,194.00p
|
3,200.00p
|
6,663
|
|
24/03/2025
|
3,210.00p
|
3,216.00p
|
3,202.00p
|
3,216.00p
|
5,570
|
|
21/03/2025
|
3,188.00p
|
3,199.00p
|
3,180.88p
|
3,199.00p
|
3,770
|
|
20/03/2025
|
3,213.00p
|
3,215.00p
|
3,188.00p
|
3,193.50p
|
17,290
|
|
19/03/2025
|
3,218.00p
|
3,235.00p
|
3,216.03p
|
3,223.00p
|
4,575
|
|
18/03/2025
|
3,228.00p
|
3,232.00p
|
3,205.00p
|
3,218.00p
|
9,046
|
|
17/03/2025
|
3,180.00p
|
3,219.00p
|
3,179.00p
|
3,219.00p
|
60,703
|
|
14/03/2025
|
3,168.00p
|
3,184.02p
|
3,152.00p
|
3,179.50p
|
2,303
|
|
13/03/2025
|
3,115.00p
|
3,124.98p
|
3,104.00p
|
3,124.50p
|
6,554
|
|
12/03/2025
|
3,132.00p
|
3,140.00p
|
3,116.02p
|
3,129.50p
|
7,947
|
|
11/03/2025
|
3,138.00p
|
3,143.00p
|
3,079.60p
|
3,115.00p
|
8,853
|
|
10/03/2025
|
3,156.00p
|
3,162.00p
|
3,113.97p
|
3,127.00p
|
3,186
|
|
07/03/2025
|
3,186.00p
|
3,189.00p
|
3,162.00p
|
3,162.00p
|
26,701
|
|
06/03/2025
|
3,189.00p
|
3,198.81p
|
3,183.04p
|
3,190.00p
|
6,502
|
|
05/03/2025
|
3,171.00p
|
3,175.00p
|
3,156.00p
|
3,164.00p
|
5,363
|
|
04/03/2025
|
3,117.00p
|
3,143.00p
|
3,112.00p
|
3,113.00p
|
5,181
|
|
03/03/2025
|
3,176.00p
|
3,178.00p
|
3,150.04p
|
3,159.00p
|
32,067
|
|
28/02/2025
|
3,159.00p
|
3,172.00p
|
3,151.00p
|
3,166.00p
|
15,434
|
|
27/02/2025
|
3,242.00p
|
3,256.65p
|
3,217.80p
|
3,238.00p
|
8,562
|
|
26/02/2025
|
3,276.00p
|
3,284.01p
|
3,267.61p
|
3,274.00p
|
26,368
|
|
25/02/2025
|
3,239.00p
|
3,241.00p
|
3,224.00p
|
3,229.00p
|
17,523
|
|
24/02/2025
|
3,279.00p
|
3,285.00p
|
3,242.65p
|
3,244.50p
|
15,087
|
|
21/02/2025
|
3,313.00p
|
3,322.00p
|
3,302.35p
|
3,309.00p
|
17,604
|
|
20/02/2025
|
3,271.00p
|
3,315.00p
|
3,270.90p
|
3,291.50p
|
16,211
|
|
19/02/2025
|
3,286.00p
|
3,299.00p
|
3,279.00p
|
3,286.00p
|
3,698
|
|
18/02/2025
|
3,287.00p
|
3,292.98p
|
3,277.04p
|
3,286.00p
|
9,249
|
|
17/02/2025
|
3,269.00p
|
3,279.24p
|
3,263.00p
|
3,276.50p
|
4,424
|
|
14/02/2025
|
3,254.00p
|
3,262.00p
|
3,249.04p
|
3,250.00p
|
7,980
|
|
13/02/2025
|
3,247.00p
|
3,247.68p
|
3,234.13p
|
3,247.00p
|
49,490
|
|
12/02/2025
|
3,251.00p
|
3,258.80p
|
3,248.00p
|
3,254.50p
|
8,550
|
|
11/02/2025
|
3,240.00p
|
3,257.61p
|
3,240.00p
|
3,254.50p
|
2,094
|
|
10/02/2025
|
3,249.00p
|
3,271.00p
|
3,242.00p
|
3,264.00p
|
8,628
|
|
07/02/2025
|
3,243.00p
|
3,252.00p
|
3,232.50p
|
3,232.50p
|
13,598
|
|
06/02/2025
|
3,201.00p
|
3,232.97p
|
3,201.00p
|
3,193.50p
|
7,452
|
|
05/02/2025
|
3,193.00p
|
3,196.33p
|
3,177.00p
|
3,193.50p
|
4,845
|
|
04/02/2025
|
3,202.00p
|
3,220.00p
|
3,202.00p
|
3,183.50p
|
2,867
|
|
03/02/2025
|
3,166.00p
|
3,185.64p
|
3,154.91p
|
3,183.50p
|
5,154
|
|
31/01/2025
|
3,233.00p
|
3,237.00p
|
3,220.86p
|
3,223.50p
|
1,985
|
|
30/01/2025
|
3,179.00p
|
3,212.00p
|
3,175.00p
|
3,212.00p
|
7,383
|
|
29/01/2025
|
3,185.00p
|
3,196.19p
|
3,182.50p
|
3,182.50p
|
3,590
|
|
28/01/2025
|
3,141.00p
|
3,147.00p
|
3,131.08p
|
3,135.50p
|
10,328
|
|
27/01/2025
|
3,142.00p
|
3,146.00p
|
3,114.00p
|
3,127.50p
|
9,351
|
|
24/01/2025
|
3,204.00p
|
3,216.00p
|
3,184.03p
|
3,192.50p
|
3,369
|
|
23/01/2025
|
3,199.00p
|
3,207.00p
|
3,194.00p
|
3,202.00p
|
13,623
|
|
22/01/2025
|
3,189.00p
|
3,208.00p
|
3,189.00p
|
3,205.50p
|
4,750
|
|
21/01/2025
|
3,214.00p
|
3,214.00p
|
3,194.02p
|
3,199.00p
|
5,535
|
|
20/01/2025
|
3,222.00p
|
3,236.00p
|
3,207.00p
|
3,225.00p
|
1,628
|
|
17/01/2025
|
3,194.00p
|
3,215.10p
|
3,184.00p
|
3,212.00p
|
14,598
|
|
16/01/2025
|
3,203.00p
|
3,204.00p
|
3,173.00p
|
3,161.50p
|
18,902
|
|
15/01/2025
|
3,128.00p
|
3,162.00p
|
3,128.00p
|
3,161.50p
|
3,296
|
|
14/01/2025
|
3,132.00p
|
3,155.03p
|
3,132.00p
|
3,135.50p
|
3,653
|
|
13/01/2025
|
3,105.00p
|
3,118.00p
|
3,103.00p
|
3,104.50p
|
7,631
|
|
10/01/2025
|
3,141.00p
|
3,141.00p
|
3,108.00p
|
3,122.00p
|
45,966
|
|
09/01/2025
|
3,152.00p
|
3,161.00p
|
3,148.11p
|
3,157.00p
|
2,976
|
|
08/01/2025
|
3,128.00p
|
3,142.97p
|
3,119.86p
|
3,138.00p
|
4,256
|
|
07/01/2025
|
3,136.00p
|
3,145.09p
|
3,133.00p
|
3,140.00p
|
7,756
|
|
06/01/2025
|
3,151.00p
|
3,179.00p
|
3,144.00p
|
3,155.00p
|
12,672
|
|
03/01/2025
|
3,148.00p
|
3,154.00p
|
3,144.00p
|
3,151.50p
|
2,176
|
|
02/01/2025
|
3,099.00p
|
3,148.50p
|
3,099.00p
|
3,148.50p
|
6,694
|
|
01/01/2025
|
3,095.00p
|
3,113.00p
|
3,095.00p
|
3,113.00p
|
1,038
|
|
31/12/2024
|
3,095.00p
|
3,113.00p
|
3,095.00p
|
3,113.00p
|
1,038
|
|
30/12/2024
|
3,107.00p
|
3,115.00p
|
3,099.00p
|
3,107.50p
|
2,705
|
|
27/12/2024
|
3,135.00p
|
3,174.00p
|
3,103.00p
|
3,117.00p
|
3,275
|
|
26/12/2024
|
3,155.00p
|
3,156.00p
|
3,151.00p
|
3,151.00p
|
40
|
|
25/12/2024
|
3,155.00p
|
3,156.00p
|
3,151.00p
|
3,151.00p
|
40
|
|
24/12/2024
|
3,155.00p
|
3,156.00p
|
3,151.00p
|
3,151.00p
|
40
|
|
23/12/2024
|
3,132.00p
|
3,137.00p
|
3,125.00p
|
3,137.00p
|
2,845
|
|
20/12/2024
|
3,116.00p
|
3,125.00p
|
3,097.60p
|
3,121.00p
|
6,469
|
|
19/12/2024
|
3,114.00p
|
3,128.00p
|
3,103.59p
|
3,127.00p
|
6,799
|
|
18/12/2024
|
3,149.00p
|
3,154.00p
|
3,135.00p
|
3,138.00p
|
5,335
|
|
17/12/2024
|
3,135.00p
|
3,135.00p
|
3,087.00p
|
3,133.00p
|
20,101
|
|
16/12/2024
|
3,175.00p
|
3,176.00p
|
3,151.00p
|
3,153.00p
|
15,068
|
|
13/12/2024
|
3,184.00p
|
3,186.00p
|
3,177.00p
|
3,177.50p
|
2,667
|
|
12/12/2024
|
3,153.00p
|
3,186.51p
|
3,164.02p
|
3,171.50p
|
1,500
|
|
11/12/2024
|
3,153.00p
|
3,164.00p
|
3,150.03p
|
3,160.50p
|
15,394
|
|
10/12/2024
|
3,165.00p
|
3,170.00p
|
3,156.00p
|
3,156.00p
|
3,734
|
|
09/12/2024
|
3,181.00p
|
3,220.00p
|
3,175.00p
|
3,208.50p
|
6,407
|
|
06/12/2024
|
3,146.00p
|
3,157.00p
|
3,144.00p
|
3,144.50p
|
14,028
|
|
05/12/2024
|
3,134.00p
|
3,148.00p
|
3,141.00p
|
3,147.50p
|
1,025
|
|
04/12/2024
|
3,134.00p
|
3,153.00p
|
3,132.78p
|
3,134.50p
|
2,486
|
|
03/12/2024
|
3,146.00p
|
3,152.00p
|
3,118.13p
|
3,137.00p
|
6,012
|
|
02/12/2024
|
3,110.00p
|
3,132.00p
|
3,105.00p
|
3,128.00p
|
4,985
|
|
29/11/2024
|
3,082.00p
|
3,107.00p
|
3,076.00p
|
3,107.00p
|
4,580
|
|
28/11/2024
|
3,093.00p
|
3,097.00p
|
3,087.00p
|
3,088.50p
|
5,856
|
|
27/11/2024
|
3,144.00p
|
3,150.00p
|
3,103.00p
|
3,103.00p
|
15,305
|
|
26/11/2024
|
3,136.00p
|
3,141.90p
|
3,129.77p
|
3,136.50p
|
5,978
|
|
25/11/2024
|
3,150.00p
|
3,152.00p
|
3,138.00p
|
3,147.00p
|
4,883
|
|
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
|