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 History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 3,168.00 3,169.00 3,168.00 3,124.50 1,817
13th Mar 2025 (Thu) 3,115.00 3,121.00 3,115.00 3,124.50 6,548
12th Mar 2025 (Wed) 3,132.00 3,138.00 3,130.00 3,129.50 7,934
11th Mar 2025 (Tue) 3,138.00 3,140.00 3,110.00 3,115.00 8,852
10th Mar 2025 (Mon) 3,156.00 3,156.00 3,123.00 3,127.00 3,183
7th Mar 2025 (Fri) 3,186.00 3,188.00 3,170.00 3,162.00 26,699
6th Mar 2025 (Thu) 3,189.00 3,189.00 3,189.00 3,190.00 6,940
5th Mar 2025 (Wed) 3,171.00 3,171.00 3,164.00 3,164.00 5,354
4th Mar 2025 (Tue) 3,117.00 3,126.00 3,113.00 3,113.00 5,561
3rd Mar 2025 (Mon) 3,176.00 3,176.00 3,158.00 3,159.00 32,066
28th Feb 2025 (Fri) 3,159.00 3,165.00 3,159.00 3,166.00 15,434
27th Feb 2025 (Thu) 3,242.00 3,245.00 3,241.00 3,238.00 8,561
26th Feb 2025 (Wed) 3,276.00 3,283.00 3,274.00 3,274.00 26,368
25th Feb 2025 (Tue) 3,239.00 3,241.00 3,224.00 3,229.00 17,523
24th Feb 2025 (Mon) 3,279.00 3,279.00 3,244.00 3,244.50 15,540
21st Feb 2025 (Fri) 3,313.00 3,313.00 3,307.00 3,309.00 17,604
20th Feb 2025 (Thu) 3,271.00 3,302.00 3,271.00 3,291.50 16,210
19th Feb 2025 (Wed) 3,286.00 3,286.00 3,286.00 3,286.00 3,698
18th Feb 2025 (Tue) 3,287.00 3,291.00 3,279.00 3,286.00 9,249
17th Feb 2025 (Mon) 3,269.00 3,278.00 3,269.00 3,276.50 4,422
14th Feb 2025 (Fri) 3,254.00 3,254.00 3,253.00 3,250.00 7,980
13th Feb 2025 (Thu) 3,247.00 3,247.00 3,247.00 3,247.00 49,490
12th Feb 2025 (Wed) 3,251.00 3,255.00 3,251.00 3,254.50 8,550
11th Feb 2025 (Tue) 3,240.00 3,240.00 3,240.00 3,254.50 2,094
10th Feb 2025 (Mon) 3,249.00 3,269.00 3,249.00 3,264.00 8,627
7th Feb 2025 (Fri) 3,243.00 3,244.00 3,238.00 3,232.50 15,140
6th Feb 2025 (Thu) 3,201.00 3,230.00 3,201.00 3,221.00 7,452
5th Feb 2025 (Wed) 3,193.00 3,193.00 3,177.00 3,193.50 4,843
4th Feb 2025 (Tue) 3,202.00 3,214.00 3,202.00 3,220.00 2,866
3rd Feb 2025 (Mon) 3,166.00 3,170.00 3,156.00 3,183.50 5,150
31st Jan 2025 (Fri) 3,233.00 3,233.00 3,233.00 3,223.50 1,984
30th Jan 2025 (Thu) 3,179.00 3,212.00 3,179.00 3,212.00 7,382
29th Jan 2025 (Wed) 3,185.00 3,186.00 3,185.00 3,182.50 3,589
28th Jan 2025 (Tue) 3,141.00 3,146.00 3,135.00 3,135.50 10,328
27th Jan 2025 (Mon) 3,142.00 3,142.00 3,127.00 3,127.50 9,784
24th Jan 2025 (Fri) 3,204.00 3,204.00 3,187.00 3,192.50 3,367
23rd Jan 2025 (Thu) 3,199.00 3,205.00 3,197.00 3,202.00 13,622
22nd Jan 2025 (Wed) 3,189.00 3,208.00 3,189.00 3,205.50 4,749
21st Jan 2025 (Tue) 3,214.00 3,214.00 3,208.00 3,199.00 5,534
20th Jan 2025 (Mon) 3,222.00 3,225.00 3,207.00 3,225.00 1,627
17th Jan 2025 (Fri) 3,194.00 3,208.00 3,184.00 3,212.00 15,250
16th Jan 2025 (Thu) 3,203.00 3,203.00 3,173.00 3,173.00 18,902
15th Jan 2025 (Wed) 3,128.00 3,162.00 3,128.00 3,161.50 3,296
14th Jan 2025 (Tue) 3,132.00 3,145.00 3,132.00 3,135.50 4,250
FTSE 100 Latest
Value8,592.43
Change49.87