Market data

Select a section

IShares III iShares MSCI EM Ucits ETF USD (Acc)

(SEMA)
Sector: n/a
3,212.00p
39.00p 1.23
Last updated: 16:38:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section