IShares III iShares MSCI EM Ucits ETF USD (Acc)
(SEMA)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|