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 Em Lg (SEML) Share Price History

Time period:
to
Date Open High Low Close Volume
2nd Jul 2025 (Wed) 33.90 34.16 33.90 34.15 2,044
1st Jul 2025 (Tue) 33.80 33.88 33.79 33.87 30,047
30th Jun 2025 (Mon) 33.73 33.75 33.70 33.70 2,233
27th Jun 2025 (Fri) 33.52 33.665 33.52 33.665 337
26th Jun 2025 (Thu) 33.62 33.62 33.52 33.52 622
25th Jun 2025 (Wed) 33.76 33.77 33.71 33.675 1,861
24th Jun 2025 (Tue) 33.67 33.67 33.67 33.67 1,024
23rd Jun 2025 (Mon) 33.67 33.67 33.67 33.67 164
20th Jun 2025 (Fri) 33.88 33.88 33.78 33.78 1,255
19th Jun 2025 (Thu) 33.88 33.88 33.88 33.88 7,819
18th Jun 2025 (Wed) 33.67 33.84 33.67 33.84 796
17th Jun 2025 (Tue) 33.67 33.67 33.67 33.67 1,235
16th Jun 2025 (Mon) 33.62 33.62 33.61 33.61 3,745
13th Jun 2025 (Fri) 33.48 33.60 33.48 33.60 28,611
12th Jun 2025 (Thu) 33.68 33.68 33.62 33.645 28,404
11th Jun 2025 (Wed) 33.55 33.70 33.55 33.655 934
10th Jun 2025 (Tue) 33.60 33.60 33.60 33.655 331
9th Jun 2025 (Mon) 33.55 33.55 33.55 33.515 595
6th Jun 2025 (Fri) 33.45 33.45 33.45 33.45 331
5th Jun 2025 (Thu) 33.41 33.41 33.41 33.41 345
4th Jun 2025 (Wed) 33.46 33.46 33.46 33.44 268
3rd Jun 2025 (Tue) 33.49 33.49 33.37 33.37 2,268
2nd Jun 2025 (Mon) 33.42 33.42 33.35 33.35 4,003
30th May 2025 (Fri) 33.47 33.48 33.47 33.48 1,047
29th May 2025 (Thu) 33.36 33.51 33.36 33.51 660
28th May 2025 (Wed) 33.42 33.42 33.36 33.36 463
27th May 2025 (Tue) 33.50 33.50 33.26 33.33 623
26th May 2025 (Mon) 33.38 33.38 33.38 33.38 0
23rd May 2025 (Fri) 33.41 33.41 33.29 33.34 8,646
22nd May 2025 (Thu) 33.33 33.335 33.33 33.335 234
21st May 2025 (Wed) 33.33 33.33 33.33 33.33 1,997
20th May 2025 (Tue) 33.445 33.495 33.445 33.495 810
19th May 2025 (Mon) 33.41 33.46 33.41 33.445 3,943
16th May 2025 (Fri) 33.45 33.45 33.45 33.51 1,549
15th May 2025 (Thu) 33.44 33.46 33.43 33.505 28,252
14th May 2025 (Wed) 33.35 33.42 33.35 33.35 784
13th May 2025 (Tue) 33.46 33.46 33.44 33.44 791
12th May 2025 (Mon) 33.62 33.64 33.43 33.43 43,205
9th May 2025 (Fri) 33.45 33.45 33.45 33.46 666
8th May 2025 (Thu) 33.44 33.51 33.39 33.40 14,151
7th May 2025 (Wed) 33.33 33.34 33.33 33.385 4,737
6th May 2025 (Tue) 33.38 33.38 33.21 33.32 11,140
5th May 2025 (Mon) 33.43 33.43 33.43 33.43 0
FTSE 100 Latest
Value8,804.93
Change30.24