Market data

Select a section

IShares III iShares MSCI EM Ucits ETF USD (Acc)

(SEMA)
Sector: n/a
3,959.50p
-24.50p -0.62
Last updated: 17:03:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 3,973.00p 3,980.00p 3,956.00p 3,959.50p 21,657
30/10/2025 3,984.00p 3,989.00p 3,970.00p 3,984.00p 12,461
29/10/2025 3,986.00p 4,016.00p 3,986.00p 4,003.00p 36,512
28/10/2025 3,906.00p 3,944.00p 3,900.00p 3,940.50p 16,855
27/10/2025 3,935.00p 3,940.00p 3,929.45p 3,938.50p 39,023
24/10/2025 3,887.00p 3,914.00p 3,884.00p 3,909.50p 23,343
23/10/2025 3,852.00p 3,873.00p 3,836.32p 3,869.50p 10,070
22/10/2025 3,859.00p 3,859.00p 3,829.00p 3,829.00p 7,304
21/10/2025 3,855.00p 3,857.34p 3,828.04p 3,835.50p 11,793
20/10/2025 3,824.00p 3,858.00p 3,812.00p 3,857.00p 17,063
17/10/2025 3,756.00p 3,805.17p 3,734.00p 3,794.50p 67,285
16/10/2025 3,814.00p 3,827.00p 3,808.00p 3,819.00p 15,338
15/10/2025 3,797.00p 3,808.00p 3,788.00p 3,794.00p 6,653
14/10/2025 3,734.00p 3,752.40p 3,714.00p 3,749.00p 27,638
13/10/2025 3,746.00p 3,784.55p 3,746.00p 3,782.00p 14,521
10/10/2025 3,815.00p 3,823.00p 3,708.00p 3,708.00p 31,559
09/10/2025 3,831.00p 3,839.00p 3,814.45p 3,821.50p 18,021
08/10/2025 3,779.00p 3,810.00p 3,779.00p 3,810.00p 18,339
07/10/2025 3,813.00p 3,834.00p 3,795.00p 3,795.00p 5,593
06/10/2025 3,790.00p 3,809.00p 3,783.00p 3,799.50p 15,095
03/10/2025 3,791.00p 3,799.05p 3,783.45p 3,785.50p 6,794
02/10/2025 3,773.00p 3,789.51p 3,770.44p 3,779.50p 18,245
01/10/2025 3,708.00p 3,741.50p 3,700.00p 3,741.50p 51,531
30/09/2025 3,723.00p 3,734.00p 3,717.30p 3,719.00p 23,427
29/09/2025 3,720.00p 3,735.96p 3,712.00p 3,727.00p 10,303
26/09/2025 3,694.00p 3,694.00p 3,673.04p 3,686.00p 4,116
25/09/2025 3,713.00p 3,729.00p 3,700.00p 3,720.00p 6,028
24/09/2025 3,719.00p 3,729.00p 3,719.00p 3,722.00p 5,536
23/09/2025 3,690.00p 3,721.97p 3,684.00p 3,719.50p 14,891
22/09/2025 3,699.00p 3,712.00p 3,689.00p 3,694.50p 18,113
19/09/2025 3,698.00p 3,698.33p 3,685.00p 3,695.00p 14,011
18/09/2025 3,675.00p 3,683.45p 3,663.00p 3,681.50p 8,743
17/09/2025 3,662.00p 3,673.98p 3,660.00p 3,667.00p 5,906
16/09/2025 3,646.00p 3,654.00p 3,629.71p 3,638.00p 44,127
15/09/2025 3,625.00p 3,643.00p 3,620.00p 3,636.50p 17,398
12/09/2025 3,626.00p 3,632.00p 3,619.03p 3,622.00p 12,377
11/09/2025 3,598.00p 3,617.55p 3,593.53p 3,614.00p 95,085
10/09/2025 3,590.00p 3,590.00p 3,575.00p 3,586.00p 5,999
09/09/2025 3,541.00p 3,557.00p 3,541.00p 3,557.00p 5,431
08/09/2025 3,529.00p 3,532.00p 3,517.04p 3,525.50p 7,541
05/09/2025 3,511.00p 3,513.00p 3,490.00p 3,495.50p 9,391
04/09/2025 3,480.00p 3,485.00p 3,389.16p 3,476.50p 46,343
03/09/2025 3,475.00p 3,509.99p 3,492.00p 3,492.00p 5,082
02/09/2025 3,475.00p 3,490.40p 3,468.00p 3,486.00p 57,361
01/09/2025 3,470.00p 3,476.00p 3,462.00p 3,462.00p 10,436
29/08/2025 3,469.00p 3,480.00p 3,457.28p 3,463.00p 14,397
28/08/2025 3,468.00p 3,482.40p 3,462.00p 3,480.00p 29,902
27/08/2025 3,492.00p 3,492.00p 3,467.61p 3,473.00p 5,927
26/08/2025 3,507.00p 3,554.00p 3,465.00p 3,504.50p 16,376
25/08/2025 3,501.00p 3,514.40p 3,489.00p 3,511.50p 22,156
22/08/2025 3,501.00p 3,514.40p 3,489.00p 3,511.50p 22,156
21/08/2025 3,468.00p 3,485.00p 3,460.00p 3,485.00p 6,560
20/08/2025 3,464.00p 3,472.00p 3,453.26p 3,465.50p 12,480
19/08/2025 3,488.00p 3,489.00p 3,476.24p 3,479.00p 841
18/08/2025 3,479.00p 3,488.70p 3,477.00p 3,485.50p 6,454
15/08/2025 3,468.00p 3,475.00p 3,460.50p 3,460.50p 4,866
14/08/2025 3,474.00p 3,477.00p 3,459.00p 3,459.00p 7,587
13/08/2025 3,495.00p 3,505.00p 3,494.00p 3,500.50p 9,548
12/08/2025 3,461.00p 3,468.00p 3,450.00p 3,467.00p 2,982
11/08/2025 3,452.00p 3,465.97p 3,451.00p 3,462.00p 11,519
08/08/2025 3,453.00p 3,456.00p 3,447.00p 3,454.50p 17,774
07/08/2025 3,481.00p 3,493.63p 3,465.00p 3,465.00p 26,552
06/08/2025 3,464.00p 3,464.00p 3,445.00p 3,448.00p 116,070
05/08/2025 3,468.00p 3,472.02p 3,454.00p 3,458.00p 30,443
04/08/2025 3,443.00p 3,450.00p 3,438.00p 3,443.00p 14,976
01/08/2025 3,435.00p 3,440.00p 3,404.60p 3,414.00p 14,588
31/07/2025 3,469.00p 3,477.00p 3,467.35p 3,463.00p 2,388
30/07/2025 3,466.00p 3,472.97p 3,456.75p 3,465.00p 7,826
29/07/2025 3,466.00p 3,482.00p 3,463.00p 3,468.00p 13,009
28/07/2025 3,474.00p 3,482.00p 3,444.02p 3,457.00p 5,275
25/07/2025 3,445.00p 3,458.98p 3,440.00p 3,456.00p 18,966
24/07/2025 3,460.00p 3,469.00p 3,445.98p 3,453.00p 58,724
23/07/2025 3,451.00p 3,461.00p 3,445.38p 3,454.00p 33,075
22/07/2025 3,431.00p 3,435.97p 3,423.00p 3,434.00p 50,953
21/07/2025 3,444.00p 3,452.98p 3,439.00p 3,450.00p 11,589
18/07/2025 3,442.00p 3,447.00p 3,441.00p 3,444.00p 19,445
17/07/2025 3,445.00p 3,448.00p 3,426.99p 3,447.00p 10,012
16/07/2025 3,415.00p 3,421.00p 3,403.94p 3,408.00p 12,764
15/07/2025 3,415.00p 3,419.12p 3,405.00p 3,414.50p 14,665
14/07/2025 3,366.00p 3,378.00p 3,364.00p 3,376.50p 3,216
11/07/2025 3,360.00p 3,369.00p 3,351.16p 3,361.50p 2,799
10/07/2025 3,349.00p 3,356.37p 3,345.00p 3,348.50p 3,978
09/07/2025 3,343.00p 3,347.00p 3,334.97p 3,336.00p 2,986
08/07/2025 3,337.00p 3,355.26p 3,337.00p 3,346.50p 15,835
07/07/2025 3,324.00p 3,337.00p 3,320.00p 3,328.00p 17,029
04/07/2025 3,326.00p 3,331.00p 3,320.00p 3,331.00p 10,129
03/07/2025 3,342.00p 3,360.00p 3,340.00p 3,357.00p 24,434
02/07/2025 3,311.00p 3,343.98p 3,308.00p 3,339.50p 5,049
01/07/2025 3,306.00p 3,316.97p 3,298.04p 3,308.00p 11,872
30/06/2025 3,295.00p 3,302.00p 3,292.00p 3,298.00p 22,431
27/06/2025 3,299.00p 3,305.00p 3,290.24p 3,304.00p 6,205
26/06/2025 3,292.00p 3,305.00p 3,290.00p 3,301.50p 17,431
25/06/2025 3,308.00p 3,316.00p 3,302.03p 3,304.00p 4,495
24/06/2025 3,294.00p 3,297.00p 3,276.33p 3,296.00p 6,009
23/06/2025 3,233.00p 3,249.00p 3,231.00p 3,235.00p 5,732
20/06/2025 3,248.00p 3,257.97p 3,233.03p 3,237.00p 7,759
19/06/2025 3,230.00p 3,235.00p 3,212.50p 3,212.50p 1,839
18/06/2025 3,263.00p 3,272.00p 3,253.00p 3,256.00p 34,535
17/06/2025 3,251.00p 3,263.00p 3,246.76p 3,260.00p 8,351
16/06/2025 3,259.00p 3,277.00p 3,248.00p 3,272.00p 11,119
13/06/2025 3,235.00p 3,241.00p 3,226.00p 3,233.50p 14,352
12/06/2025 3,284.00p 3,287.00p 3,267.00p 3,274.00p 50,130
11/06/2025 3,307.00p 3,310.00p 3,206.00p 3,295.00p 13,164
10/06/2025 3,270.00p 3,277.00p 3,266.00p 3,266.00p 1,179
09/06/2025 3,241.00p 3,249.03p 3,236.00p 3,247.00p 10,023
06/06/2025 3,215.00p 3,222.97p 3,207.53p 3,220.00p 3,260
05/06/2025 3,206.00p 3,215.26p 3,197.03p 3,213.00p 13,733
04/06/2025 3,187.00p 3,193.00p 3,180.00p 3,188.00p 2,946
03/06/2025 3,155.00p 3,158.50p 3,147.00p 3,158.50p 11,552
02/06/2025 3,121.00p 3,136.00p 3,116.00p 3,134.00p 6,602
30/05/2025 3,163.00p 3,165.00p 3,137.55p 3,141.50p 7,819
29/05/2025 3,193.00p 3,206.63p 3,170.03p 3,172.00p 12,583
28/05/2025 3,173.00p 3,181.00p 3,165.00p 3,169.00p 4,975
27/05/2025 3,165.00p 3,175.00p 3,153.15p 3,168.00p 14,706
26/05/2025 3,195.00p 3,200.00p 3,154.00p 3,177.00p 29,200
23/05/2025 3,195.00p 3,200.00p 3,154.00p 3,177.00p 29,200
22/05/2025 3,196.00p 3,198.00p 3,180.00p 3,191.50p 4,081
21/05/2025 3,216.00p 3,228.00p 3,208.00p 3,221.50p 5,831
20/05/2025 3,219.00p 3,224.12p 3,207.00p 3,216.50p 15,227
19/05/2025 3,214.00p 3,224.00p 3,196.00p 3,224.00p 4,915
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

Market data

Select a section