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!

iShares J.P. Morgan USD Emerging Markets Bond UCITS ETF (Dist) (SEMB) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 6,812.00 6,834.00 6,812.00 6,819.00 662
19th May 2026 (Tue) 6,821.00 6,876.00 6,791.00 6,791.00 424
18th May 2026 (Mon) 6,835.00 6,876.00 6,835.00 6,836.00 6,774
15th May 2026 (Fri) 6,892.00 6,892.00 6,881.00 6,881.00 242
14th May 2026 (Thu) 6,862.00 6,868.00 6,848.00 6,868.00 860
13th May 2026 (Wed) 6,879.00 6,887.00 6,822.00 6,822.00 4,507
12th May 2026 (Tue) 6,885.00 6,885.00 6,839.00 6,839.00 2,448
11th May 2026 (Mon) 6,829.00 6,844.00 6,807.00 6,807.00 1,644
8th May 2026 (Fri) 6,865.00 6,888.00 6,829.00 6,834.50 1,605
7th May 2026 (Thu) 6,902.00 6,902.00 6,833.00 6,833.00 1,266
6th May 2026 (Wed) 6,865.00 6,865.00 6,840.00 6,849.00 3,359
5th May 2026 (Tue) 6,799.00 6,849.00 6,799.00 6,819.50 1,928
4th May 2026 (Mon) 6,802.50 6,802.50 6,802.50 6,802.50 0
1st May 2026 (Fri) 6,824.00 6,824.00 6,798.00 6,802.50 1,053
30th Apr 2026 (Thu) 6,879.00 6,879.00 6,789.00 6,789.00 1,166
29th Apr 2026 (Wed) 6,867.00 6,867.00 6,823.00 6,823.00 1,783
28th Apr 2026 (Tue) 6,855.00 6,886.00 6,829.00 6,829.00 3,301
27th Apr 2026 (Mon) 6,869.00 6,869.00 6,829.00 6,829.50 860
24th Apr 2026 (Fri) 6,864.00 6,877.00 6,864.00 6,859.50 784
23rd Apr 2026 (Thu) 6,879.00 6,888.00 6,878.00 6,884.00 276
22nd Apr 2026 (Wed) 6,886.00 6,886.00 6,878.00 6,878.00 1,069
21st Apr 2026 (Tue) 6,905.00 6,905.00 6,882.00 6,885.00 2,963
20th Apr 2026 (Mon) 6,932.00 6,932.00 6,874.00 6,874.00 5,361
17th Apr 2026 (Fri) 6,804.00 6,897.00 6,804.00 6,887.50 2,254
16th Apr 2026 (Thu) 6,836.00 6,843.00 6,827.00 6,827.00 487
15th Apr 2026 (Wed) 6,932.00 6,932.00 6,871.00 6,871.00 1,420
14th Apr 2026 (Tue) 6,910.00 6,910.00 6,861.00 6,888.00 1,503
13th Apr 2026 (Mon) 6,863.00 6,883.00 6,843.00 6,882.50 1,789
10th Apr 2026 (Fri) 6,846.00 6,930.00 6,846.00 6,880.00 1,080
9th Apr 2026 (Thu) 6,918.00 6,919.00 6,857.00 6,861.50 2,003
8th Apr 2026 (Wed) 6,888.00 6,894.00 6,853.00 6,859.50 1,498
7th Apr 2026 (Tue) 6,811.00 6,898.00 6,811.00 6,845.00 2,519
6th Apr 2026 (Mon) 6,875.50 6,875.50 6,875.50 6,875.50 0
3rd Apr 2026 (Fri) 6,875.50 6,875.50 6,875.50 6,875.50 0
2nd Apr 2026 (Thu) 6,826.00 6,889.00 6,826.00 6,875.50 2,139
1st Apr 2026 (Wed) 6,862.00 6,878.00 6,831.00 6,845.00 7,887
31st Mar 2026 (Tue) 6,852.00 6,852.00 6,803.00 6,828.00 649
30th Mar 2026 (Mon) 6,733.00 6,818.00 6,733.00 6,803.00 884
27th Mar 2026 (Fri) 6,819.00 6,819.00 6,733.00 6,759.50 1,351
26th Mar 2026 (Thu) 6,842.00 6,842.00 6,779.00 6,783.50 1,603
25th Mar 2026 (Wed) 6,741.00 6,795.00 6,741.00 6,790.50 502
24th Mar 2026 (Tue) 6,715.00 6,776.00 6,715.00 6,739.00 3,491
23rd Mar 2026 (Mon) 6,706.00 6,765.00 6,604.00 6,729.00 5,686
FTSE 100 Latest
Value10,443.47
Change11.13