Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishr Msci Em-a (SEMA) Share Price

Price 3,793.00p on 21-11-2025 at 19:20:08
Change -83.50p -2.15%
Buy 3,796.00p
Sell 3,793.00p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 18.00 at 3,795.292p
Day's Volume: 33,919
Last Close: 3,794.50p
Open: 3,792.00p
ISIN: IE00B4L5YC18
Day's Range 3,777.00p - 3,798.00p
52wk Range: 2,744.00p - 4,010.00p
Market Capitalisation: £N/A
VWAP: 3,788.9562p
Shares in Issue: N/A

Ishr Msci Em-a (SEMA) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 18 3,795.292p Suspected BUY Trade
 16:29:34 - 21-Nov-25
Buy* 26 3,793.00p Automatic Execution
 16:28:55 - 21-Nov-25
Unknown* 0 3,780.00p SI Trade
 16:06:53 - 21-Nov-25
Unknown* 0 3,780.00p SI Trade
 16:06:38 - 21-Nov-25
Buy* 13 3,780.00p SI Trade
 16:06:37 - 21-Nov-25
Unknown* 0 3,779.00p SI Trade
 16:06:16 - 21-Nov-25
Buy* 1 3,783.50p Suspected BUY Trade
 16:01:10 - 21-Nov-25
Buy* 20 3,782.00p Automatic Execution
 15:53:16 - 21-Nov-25
Buy* 20 3,782.00p Automatic Execution
 15:53:16 - 21-Nov-25
Buy* 180 3,782.00p Automatic Execution
 15:53:16 - 21-Nov-25
See more Ishr Msci Em-a trades

Ishr Msci Em-a (SEMA) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Nov 2025 (Fri) 3,792.00 3,798.00 3,777.00 3,794.50 33,919
20th Nov 2025 (Thu) 3,913.00 3,915.00 3,879.00 3,878.00 9,047
19th Nov 2025 (Wed) 3,872.00 3,872.00 3,872.00 3,871.50 10,556
18th Nov 2025 (Tue) 3,853.00 3,870.00 3,849.00 3,870.00 32,708
17th Nov 2025 (Mon) 3,920.00 3,922.00 3,901.00 3,909.00 10,749
14th Nov 2025 (Fri) 3,914.00 3,954.00 3,896.00 3,952.00 37,189
13th Nov 2025 (Thu) 3,996.00 4,000.00 3,967.00 3,941.50 38,912
12th Nov 2025 (Wed) 3,990.00 4,007.00 3,974.00 3,978.00 19,578
11th Nov 2025 (Tue) 3,959.00 3,971.00 3,959.00 3,965.00 21,171
10th Nov 2025 (Mon) 3,961.00 3,961.00 3,944.00 3,943.00 29,831
7th Nov 2025 (Fri) 3,919.00 3,919.00 3,859.00 3,858.50 18,910
6th Nov 2025 (Thu) 3,970.00 3,972.00 3,935.00 3,927.50 26,160
5th Nov 2025 (Wed) 3,934.00 3,968.00 3,934.00 3,972.00 27,656
4th Nov 2025 (Tue) 3,947.00 3,973.00 3,942.00 3,972.00 13,890
3rd Nov 2025 (Mon) 3,989.00 3,999.00 3,981.00 3,986.00 115,800
31st Oct 2025 (Fri) 3,973.00 3,976.00 3,960.00 3,959.50 21,651
30th Oct 2025 (Thu) 3,984.00 3,989.00 3,975.00 3,984.00 12,451
29th Oct 2025 (Wed) 3,986.00 4,010.00 3,986.00 4,003.00 36,499
28th Oct 2025 (Tue) 3,906.00 3,940.00 3,903.00 3,940.50 16,837
27th Oct 2025 (Mon) 3,935.00 3,939.00 3,934.00 3,938.50 39,000
24th Oct 2025 (Fri) 3,887.00 3,900.00 3,884.00 3,909.50 23,329
23rd Oct 2025 (Thu) 3,852.00 3,865.00 3,840.00 3,869.50 10,060
See more Ishr Msci Em-a price history

Ishr Msci Em-a (SEMA) Regulatory News

Date Source Headline
21st Nov 2025 7:10 am RNS Net Asset Value(s)
20th Nov 2025 7:10 am RNS Net Asset Value(s)
19th Nov 2025 7:10 am RNS Net Asset Value(s)
18th Nov 2025 7:10 am RNS Net Asset Value(s)
17th Nov 2025 7:10 am RNS Net Asset Value(s)
14th Nov 2025 7:10 am RNS Net Asset Value(s)
13th Nov 2025 7:10 am RNS Net Asset Value(s)
12th Nov 2025 7:10 am RNS Net Asset Value(s)
11th Nov 2025 7:10 am RNS Net Asset Value(s)
10th Nov 2025 7:10 am RNS Net Asset Value(s)
See more Ishr Msci Em-a regulatory news
FTSE 100 Latest
Value9,539.71
Change12.06

Login to your account

Forgot Password?

Not Registered