UK markets open in 5 hours 51 minutes

iShares III Public Limited Company - iShares Emerging Markets Local Government Bond UCITS ETF (SEML.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
40.60+0.14 (+0.33%)
At close: 3:37PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
23 Jun 202140.5740.6740.5240.6040.6037,006
22 Jun 2021------
21 Jun 2021------
18 Jun 202140.9341.0540.7840.8440.845,771
17 Jun 202140.7240.7740.5940.7240.726,128
16 Jun 202140.8140.8840.7140.9040.905,607
15 Jun 202141.0041.0840.7940.7540.755,309
14 Jun 202141.0041.1240.7840.9040.902,086
11 Jun 202141.0841.1640.9840.9440.941,630
10 Jun 202141.1041.2240.9941.0141.015,015
09 Jun 202140.9741.1540.9541.0841.0833,888
08 Jun 202140.8141.0340.8140.9740.978,795
07 Jun 202140.9241.2240.8340.8840.887,651
04 Jun 202140.7240.8940.5640.9140.915,190
03 Jun 202140.7340.9340.6040.7440.746,951
02 Jun 202140.6440.6940.5540.7640.763,642
01 Jun 202140.4140.6540.3540.6540.6514,606
28 May 202140.2640.4840.2240.4040.403,258
27 May 202140.4840.6340.2640.2540.2532,585
26 May 202140.3940.4940.3040.4740.4719,167
25 May 202140.3240.4440.2940.3640.3610,774
24 May 202140.2140.3040.1440.2640.261,112
21 May 202140.2240.2240.0540.1940.1930,503
20 May 202140.1640.2840.1640.2240.225,713
19 May 202140.1240.1640.1040.2440.242,499
18 May 202140.2040.2940.1340.2140.218,493
17 May 202140.5040.5040.2340.2840.2817,015
14 May 202140.4040.4840.3040.4040.4015,834
13 May 202140.2940.3140.0440.2740.279,946
12 May 202140.3740.3740.1640.1340.1341,151
11 May 202140.4540.5040.3240.3740.371,521
10 May 202140.6240.6240.4840.4740.477,080
07 May 202140.8040.9340.7040.8540.85838
06 May 202140.5040.7540.3940.7640.766,199
05 May 202140.2540.3240.1840.2640.266,743
04 May 202140.5540.5540.3040.2840.2811,310
30 Apr 202140.4340.6540.4340.6440.6418,985
29 Apr 202140.5940.6240.3940.3840.388,178
28 Apr 202140.4240.5540.4240.4240.422,937
27 Apr 202140.5040.6840.3640.3540.359,503
26 Apr 202140.5640.6540.5140.5640.568,475
23 Apr 202140.5940.7140.5740.6240.6214,462
22 Apr 202140.3840.7240.3840.5840.5813,825
21 Apr 202140.2840.4840.2840.3940.3955,860
20 Apr 202140.3040.4340.2840.3940.3937,007
19 Apr 202140.7740.7740.2540.2840.2811,160
16 Apr 202140.8441.0740.7540.7440.745,353
15 Apr 202140.5340.8540.4840.8340.836,999
14 Apr 202140.4540.5840.4140.5240.5220,655
13 Apr 202140.3740.5540.2740.5040.509,213
12 Apr 202140.2640.5540.2640.4440.4413,935
09 Apr 202140.6140.7440.4840.5240.5212,931
08 Apr 202140.4740.6140.3640.6340.636,127
07 Apr 202140.4340.4840.1040.4240.4210,546
06 Apr 202139.8440.0739.8340.0340.0328,927
01 Apr 202139.8839.9539.7239.7839.7824,522
31 Mar 202139.6239.8339.4739.7739.7720,705
30 Mar 202139.6739.6739.4339.6139.618,010
29 Mar 202139.5939.9139.4039.5839.5821,449
26 Mar 202140.0240.0239.5939.7239.7210,693
25 Mar 202140.0640.0639.7839.8739.8717,772
24 Mar 202140.2740.2940.0440.0340.0344,202
23 Mar 202140.1340.2240.0840.1240.1214,754
22 Mar 202140.1940.2440.0340.1440.1428,967
19 Mar 202140.2040.4740.1240.3440.3415,398
18 Mar 202140.0240.1639.9940.0440.0411,506
17 Mar 202139.9140.2339.9139.9739.9717,552
16 Mar 202140.5640.5640.3340.2940.2910,418
15 Mar 202140.1540.2540.0440.2240.2253,601
12 Mar 202140.0540.3240.0240.2040.2017,280
11 Mar 202140.4140.4140.1040.2240.22674,057
10 Mar 202139.8140.0539.8139.9939.99717,559
09 Mar 202139.8239.9339.7039.7739.7745,595
08 Mar 202140.1840.1839.7139.8439.8428,380
05 Mar 202140.3940.4140.1040.1440.1437,008
04 Mar 202140.4340.5740.3240.4440.4419,680
03 Mar 202140.6240.7040.2940.2840.28163,157
02 Mar 202140.7340.8240.5440.5840.5870,924
01 Mar 202140.7040.9140.5740.8740.8727,085
26 Feb 202140.7140.7140.3540.4540.4540,141
25 Feb 202140.7540.7540.4040.4540.45134,498
24 Feb 202141.0041.1940.8241.1041.1055,063
23 Feb 202140.8741.0140.7840.9340.9313,320
22 Feb 202141.0741.1640.8340.9040.9070,784
19 Feb 202141.6641.6841.4741.4741.4711,825
18 Feb 202141.9342.0041.6041.6241.629,986
17 Feb 202141.9842.0241.8442.0342.038,734
16 Feb 202142.3942.4241.9741.9741.97576,059
15 Feb 202142.4042.5042.3542.4142.4114,498
12 Feb 202142.6042.6542.3642.5142.5113,136
11 Feb 202142.5442.6942.4442.6342.6310,651
10 Feb 202142.3642.5542.3442.4542.4510,003
09 Feb 202142.4442.6742.4042.4442.44202,849
08 Feb 202142.7842.7842.5842.6142.6126,004
05 Feb 202142.5342.6942.4642.6542.6526,955
04 Feb 202143.0143.1042.5442.5442.5411,714
03 Feb 202142.9142.9642.8042.8342.8324,215
02 Feb 202142.6742.9542.6242.9042.9012,051
01 Feb 202142.4542.6542.3942.6042.6010,098
29 Jan 202142.5242.5942.3442.5142.5126,937
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...