UK markets closed

iShares J.P. Morgan EM Local Govt Bond UCITS ETF USD (Dist) (SEML.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
34.78+0.37 (+1.06%)
At close: 04:19PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202434.6534.8234.6234.7834.786,388
01 May 202434.4534.6534.3734.4234.423,565
30 Apr 202434.5234.5834.4034.4234.422,806
29 Apr 202434.5334.5834.4634.5334.53912
26 Apr 202434.3734.6234.3234.6134.6111,304
25 Apr 202434.5134.6034.3434.4034.402,522
24 Apr 202434.7734.8034.5734.6234.6215,585
23 Apr 202434.8534.8834.6934.7234.7237,293
22 Apr 202434.8634.9634.8534.8834.883,508
19 Apr 202434.3634.6534.3434.6534.655,410
18 Apr 202434.5034.5834.4434.4734.473,829
17 Apr 202434.2134.5034.2034.4834.48147,495
16 Apr 202434.6134.7934.3234.3834.3823,832
15 Apr 202434.9834.9834.6534.6734.6734,057
12 Apr 202435.1435.1434.9034.9034.902,182
11 Apr 202434.8234.9434.8234.9034.9025,391
10 Apr 202435.0535.0534.9034.9634.9632,074
09 Apr 202435.0235.0834.9535.0535.054,386
08 Apr 202435.0835.0834.9734.9734.972,792
05 Apr 202435.0835.1735.0035.1135.111,582
04 Apr 202434.9435.0534.8835.0335.032,612
03 Apr 202435.0035.0034.8634.9234.928,005
02 Apr 202434.9435.0534.9134.9634.9610,922
28 Mar 202435.0235.0534.8834.8934.898,331
27 Mar 202434.9135.0334.9134.9634.963,903
26 Mar 202434.9234.9934.8834.9034.904,576
25 Mar 202434.8635.0734.8434.9434.946,124
22 Mar 202435.0435.0834.9335.0135.011,038
21 Mar 202434.7634.9934.7634.9734.974,560
20 Mar 202434.7634.8434.7234.7334.732,429
19 Mar 202434.8134.8134.6734.7334.739,215
18 Mar 202434.8634.8634.6734.7134.7111,690
15 Mar 202434.8534.9334.8434.9034.903,614
14 Mar 202434.9434.9434.8134.8834.8811,869
13 Mar 202434.8634.9034.8034.9234.9211,774
12 Mar 202434.9834.9934.8434.8734.87886
11 Mar 202434.7834.9334.7834.9334.93631
08 Mar 202434.8134.8734.7234.7934.794,408
07 Mar 202434.8934.9834.8434.8534.8522,531
06 Mar 202434.8734.9834.8534.9534.9516,023
05 Mar 202434.9234.9334.8234.9034.902,122
04 Mar 202434.8935.0034.8934.8734.871,987
01 Mar 202434.9735.0934.9235.0235.022,101
29 Feb 202434.8934.9734.7934.9734.97558
28 Feb 202434.8534.8834.7734.8034.801,039
27 Feb 202434.8034.8634.7234.7934.792,031
26 Feb 202434.7234.8134.6934.8134.81342
23 Feb 202434.7334.8134.6334.7134.715,495
22 Feb 202434.9235.0234.8234.9234.924,770
21 Feb 202434.9735.0934.9735.0335.035,169
20 Feb 202434.9934.9934.8234.8834.885,603
19 Feb 202434.9135.0634.8434.9334.932,391
16 Feb 202435.0235.0734.8934.9134.912,909
15 Feb 202434.9335.0634.9234.9234.926,196
14 Feb 202434.8934.9934.7634.8834.884,669
13 Feb 202434.8734.9034.6434.6934.695,088
12 Feb 202435.0935.0934.8634.9234.923,135
09 Feb 202434.8934.9634.8234.8734.871,145
08 Feb 202434.9834.9834.8434.9434.9423,645
07 Feb 202435.0035.0334.8534.9234.924,354
06 Feb 202435.0035.0934.9234.9534.9510,601
05 Feb 202434.8935.1034.8634.9434.949,412
02 Feb 202435.0835.1034.8934.9534.9547,646
01 Feb 202434.9935.2034.9435.0735.076,999
31 Jan 202434.9034.9634.8634.9434.945,774
30 Jan 202434.8634.9734.8134.9234.925,616
29 Jan 202434.7634.9234.7634.8334.8310,294
26 Jan 202434.7334.8434.7234.7834.783,581
25 Jan 202434.7434.7834.6334.7634.763,346
24 Jan 202434.8434.8434.6934.7334.739,409
23 Jan 202434.6734.8134.6534.6834.683,047
22 Jan 202434.9034.9034.7434.7934.797,229
19 Jan 202434.8134.9634.8134.9034.901,343
18 Jan 202434.7834.9234.7834.8534.851,325
17 Jan 202434.8834.8834.7334.7834.783,325
16 Jan 202435.1935.2534.9434.9634.9632,386
15 Jan 202435.2335.2835.1635.1735.17424
12 Jan 202435.1635.2435.1135.2335.2316,123
11 Jan 202435.1435.1935.0435.1335.134,500
10 Jan 202435.9936.0935.9836.0536.055,609
09 Jan 202436.0936.1436.0236.1236.122,426
08 Jan 202436.0336.1035.9736.0336.035,856
05 Jan 202436.0636.0935.9736.0736.073,445
04 Jan 202436.2236.2235.9736.0136.012,925
03 Jan 202436.2136.2836.0836.1336.1311,245
02 Jan 202436.2636.4736.2336.4036.403,064
29 Dec 202336.3836.4536.3036.3536.35750
28 Dec 202336.3336.4436.2836.3836.383,898
27 Dec 202336.0736.4536.0736.2936.29925
22 Dec 202336.1636.2836.1536.1636.163,344
21 Dec 202336.4036.4036.2236.3336.337,728
20 Dec 202336.2336.3536.2136.2736.278,840
19 Dec 202336.0936.1335.8936.0336.0310,328
18 Dec 202335.9136.0635.9036.0236.023,605
15 Dec 202335.8735.9835.8135.9435.942,602
14 Dec 202335.9736.1735.7835.8535.856,289
13 Dec 202335.6635.7735.6135.6735.673,117
12 Dec 202335.6135.6935.5935.6835.682,730
11 Dec 202335.7435.7435.4435.6035.602,454
08 Dec 202335.7635.8635.6735.7235.7231,879
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...