UK markets closed

iShares EM Dividend UCITS ETF USD (Dist) (SEDY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,246.75+2.25 (+0.18%)
At close: 04:08PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20241,246.501,247.501,241.001,246.751,246.756,236
08 May 20241,247.001,248.001,238.341,244.501,244.5013,095
07 May 20241,236.001,254.501,235.001,244.001,244.007,156
03 May 20241,226.001,400.001,223.001,234.501,234.5015,480
02 May 20241,214.001,222.501,210.501,223.001,223.0045,105
01 May 20241,202.501,214.001,193.501,203.501,203.509,961
30 Apr 20241,215.001,223.501,199.001,201.251,201.2520,892
29 Apr 20241,205.001,213.001,204.001,210.251,210.2533,139
26 Apr 20241,192.501,209.501,179.501,198.751,198.7530,676
25 Apr 20241,183.501,186.001,174.501,177.751,177.757,223
24 Apr 20241,189.501,196.501,178.001,179.501,179.504,562
23 Apr 20241,187.001,196.501,178.501,181.251,181.2516,474
22 Apr 20241,192.001,194.001,183.501,189.501,189.507,820
19 Apr 20241,168.001,185.501,163.501,182.001,182.004,175
18 Apr 20241,172.501,187.501,172.501,176.251,176.253,551
17 Apr 20241,167.501,175.501,160.501,170.251,170.2511,018
16 Apr 20241,177.001,178.501,162.001,167.751,167.7514,594
15 Apr 20241,186.001,196.501,178.501,181.501,181.5015,864
12 Apr 20241,191.001,202.001,183.501,181.751,181.7511,000
11 Apr 20241,186.001,193.501,182.001,186.001,186.0037,377
10 Apr 20241,188.001,201.501,171.001,183.251,183.2542,259
09 Apr 20241,172.001,189.001,172.001,177.001,177.0014,380
08 Apr 20241,159.501,172.001,143.481,170.001,170.0011,502
05 Apr 20241,150.001,167.001,148.981,152.001,152.008,991
04 Apr 20241,156.501,168.001,155.501,167.751,167.7525,229
03 Apr 20241,158.501,166.001,150.001,153.251,153.2557,624
02 Apr 20241,161.001,167.501,152.001,159.751,159.7526,018
28 Mar 20241,157.501,167.501,138.501,149.501,149.5035,328
27 Mar 20241,149.501,150.501,145.001,148.501,148.5019,402
26 Mar 20241,155.501,160.501,146.501,149.251,149.2510,372
25 Mar 20241,161.501,164.001,151.501,156.501,156.506,148
22 Mar 20241,154.501,161.001,134.011,156.001,156.009,932
21 Mar 20241,166.001,166.001,156.501,163.501,163.508,127
20 Mar 20241,148.501,152.501,145.501,150.001,150.0015,166
19 Mar 20241,135.001,156.501,076.501,151.001,151.006,239
18 Mar 20241,152.501,158.501,147.001,150.251,150.2517,372
15 Mar 20241,156.501,167.501,141.501,146.751,146.7541,628
14 Mar 20241,174.001,176.501,161.391,163.751,163.758,695
13 Mar 20241,178.501,181.501,175.501,176.501,176.5010,156
12 Mar 20241,183.501,189.501,182.001,185.001,185.0029,606
11 Mar 20241,179.501,182.001,168.501,180.001,180.008,733
08 Mar 20241,181.501,185.501,170.761,180.501,180.5011,336
07 Mar 20241,178.501,182.001,175.781,180.001,180.002,828
06 Mar 20241,175.001,183.001,161.501,180.001,180.005,611
05 Mar 20241,167.001,173.001,166.001,167.751,167.755,346
04 Mar 20241,177.001,187.501,166.501,168.001,168.0011,298
01 Mar 20241,167.001,181.001,157.501,175.251,175.259,443
29 Feb 20241,163.501,176.001,155.501,156.501,156.505,232
28 Feb 20241,167.001,167.001,157.501,158.251,158.2516,412
27 Feb 20241,165.001,182.001,163.001,169.501,169.5040,124
26 Feb 20241,210.001,210.001,165.501,167.001,167.007,654
23 Feb 20241,182.001,182.001,172.001,175.251,175.259,191
22 Feb 20241,185.001,187.501,156.001,181.751,181.755,998
21 Feb 20241,179.001,179.001,171.501,174.501,174.5012,858
20 Feb 20241,176.501,183.501,169.001,172.001,172.0017,284
19 Feb 20241,170.501,182.001,168.501,175.501,175.507,707
16 Feb 20241,169.001,174.501,168.001,170.501,170.5010,011
15 Feb 20241,159.001,185.001,158.501,159.001,159.001,482
14 Feb 20241,146.501,159.501,145.501,156.751,156.7510,001
13 Feb 20241,155.501,160.501,140.001,138.751,138.7512,762
12 Feb 20241,149.001,167.501,146.501,159.501,159.508,147
09 Feb 20241,151.001,155.001,144.001,149.251,149.2516,228
08 Feb 20241,168.001,171.451,161.001,161.751,161.755,417
07 Feb 20241,165.001,172.501,163.501,168.501,168.508,744
06 Feb 20241,167.001,169.501,160.001,171.001,171.0018,233
05 Feb 20241,147.501,152.501,143.001,145.001,145.0011,382
02 Feb 20241,147.001,148.501,137.001,137.251,137.256,853
01 Feb 20241,143.001,151.501,141.001,142.501,142.509,514
31 Jan 20241,142.501,152.001,141.001,147.001,147.004,654
30 Jan 20241,148.001,150.001,139.001,142.501,142.5016,959
29 Jan 20241,152.501,177.501,141.501,146.001,146.0011,693
26 Jan 20241,151.001,161.001,137.001,144.501,144.509,713
25 Jan 20241,138.501,146.001,138.501,140.001,140.004,740
24 Jan 20241,134.001,141.501,132.001,138.501,138.506,405
23 Jan 20241,108.001,118.001,090.001,117.251,117.254,601
22 Jan 20241,119.501,121.001,112.501,112.501,112.506,022
19 Jan 20241,125.001,134.001,117.001,119.751,119.753,991
18 Jan 20241,120.001,126.001,115.001,117.501,117.509,649
17 Jan 20241,120.001,121.001,112.001,114.001,114.0018,277
16 Jan 20241,140.001,168.001,133.501,136.001,136.0013,203
15 Jan 20241,151.001,152.501,144.001,145.001,145.004,105
12 Jan 20241,138.501,152.501,138.501,147.251,147.2565,712
11 Jan 20241,145.501,145.501,135.501,137.001,137.007,841
10 Jan 20241,145.501,169.501,138.001,141.501,141.502,002
09 Jan 20241,151.001,159.001,142.501,146.501,146.503,705
08 Jan 20241,159.001,159.501,151.001,156.501,156.5014,374
05 Jan 20241,163.501,178.501,159.001,163.251,163.2516,171
04 Jan 20241,170.001,170.001,158.001,162.001,162.0013,027
03 Jan 20241,162.001,166.501,154.001,159.001,159.0010,740
02 Jan 20241,165.501,169.931,160.001,165.251,165.2513,074
29 Dec 20231,166.001,167.001,156.001,161.501,161.506,550
28 Dec 20231,163.001,168.001,154.001,162.501,162.505,603
27 Dec 20231,150.001,162.501,148.001,150.251,150.2515,873
22 Dec 20231,147.501,150.001,143.821,149.001,149.003,296
21 Dec 20231,144.001,150.001,136.001,148.001,148.004,237
20 Dec 20231,144.001,149.501,129.001,134.751,134.7513,206
19 Dec 20231,135.001,138.501,126.001,137.001,137.005,946
18 Dec 20231,129.001,142.001,124.501,128.751,128.7513,171
15 Dec 20231,128.001,147.501,120.501,127.251,127.2514,304
14 Dec 20231,129.001,131.001,124.001,127.751,127.7526,916
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...