LSE - Delayed Quote USD

iShares MSCI EM IMI Screened UCITS ETF USD (Dist) (SEDM.L)

6.28
-0.01
(-0.10%)
At close: May 16 at 3:53:17 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20256.306.306.276.286.281,845
May 15, 20256.286.286.286.296.292,818
May 14, 20256.296.296.296.326.325,059
May 13, 20256.266.266.266.266.26-
May 12, 20256.256.256.246.236.2334,226
May 9, 20256.106.106.106.106.10-
May 8, 20256.076.076.076.076.07-
May 7, 20256.096.096.086.086.089,544
May 6, 20256.116.166.116.166.161,672
May 2, 20256.116.116.116.116.11-
May 1, 20255.965.965.965.965.96-
Apr 30, 20255.975.975.975.925.9256
Apr 29, 20255.935.935.935.935.933,280
Apr 28, 20255.915.915.915.895.893,441
Apr 25, 20255.875.875.875.875.8719
Apr 24, 20255.895.895.895.885.886
Apr 23, 20255.875.905.875.885.8820,793
Apr 22, 20255.745.745.745.785.781,375
Apr 17, 20255.735.745.705.715.7129,690
Apr 16, 20255.675.715.675.715.7194
Apr 15, 20255.725.755.725.755.75260
Apr 14, 20255.705.705.705.705.70-
Apr 11, 20255.595.595.595.565.56728
Apr 10, 20255.545.565.545.485.4837,018
Apr 9, 20255.305.335.215.225.227,144
Apr 8, 20255.345.405.345.365.3621,669
Apr 7, 20255.305.425.305.275.277,165
Apr 4, 20255.695.695.535.525.527,448
Apr 3, 20255.845.855.835.835.834,001
Apr 2, 20255.935.945.935.945.9436
Apr 1, 20255.925.955.895.935.937,810
Mar 31, 20255.865.865.845.865.8627,467
Mar 28, 20255.975.985.935.925.92137,371
Mar 27, 20256.046.046.046.046.043,320
Mar 26, 20256.036.036.026.026.0250,518
Mar 25, 20256.026.046.026.046.043,702
Mar 24, 20256.056.066.056.056.054,252
Mar 21, 20256.026.026.026.026.02-
Mar 20, 20256.086.086.086.046.042,241
Mar 19, 20256.116.116.116.096.0916,600
Mar 18, 20256.096.096.096.096.09-
Mar 17, 20256.096.096.096.096.09-
Mar 14, 20256.006.006.005.985.981,834
Mar 13, 20255.905.905.905.905.90-
Mar 12, 20255.925.935.925.925.929,764
Mar 11, 20255.925.925.895.895.891,129
Mar 10, 20255.895.895.875.875.871,355
Mar 7, 20255.995.995.985.965.9617,165
Mar 6, 20256.036.036.036.036.03-
Mar 5, 20255.935.985.935.965.9610,431
Mar 4, 20255.805.825.775.775.773,923
Mar 3, 20255.865.865.865.865.86-
Feb 28, 20255.845.845.825.835.834,578
Feb 27, 20255.995.995.995.975.974,477
Feb 26, 20256.066.096.066.086.0818,288
Feb 25, 20255.985.985.985.985.98-
Feb 24, 20256.076.086.006.016.0167,115
Feb 21, 20256.136.156.126.126.1213,929
Feb 20, 20256.096.096.096.096.09-
Feb 19, 20256.096.096.046.056.05127,606
Feb 18, 20256.086.086.076.076.0759,726
Feb 17, 20256.036.066.036.056.0543,230
Feb 14, 20256.016.016.016.016.01873
Feb 13, 20255.925.985.925.975.9754,048
Feb 12, 20255.905.935.905.935.935,283
Feb 11, 20255.895.965.895.965.968,611
Feb 10, 20255.945.945.945.945.94-
Feb 7, 20255.945.945.935.895.8934,000
Feb 6, 20255.885.885.885.895.8925,800
Feb 5, 20255.845.865.845.875.879,153
Feb 4, 20255.835.905.835.905.9013,204
Feb 3, 20255.725.815.715.805.8068,944
Jan 31, 20255.895.895.865.875.8737,634
Jan 30, 20255.825.865.815.885.8873,296
Jan 29, 20255.825.825.825.825.82-
Jan 28, 20255.715.725.715.735.732,721
Jan 27, 20255.725.765.725.735.738,560
Jan 24, 20255.835.845.835.865.864,115
Jan 23, 20255.795.805.795.815.817,995
Jan 22, 20255.805.805.805.805.80718
Jan 21, 20255.805.805.775.795.7950,104
Jan 20, 20255.825.855.805.825.828,226
Jan 17, 20255.755.765.755.755.754,351
Jan 16, 20255.715.715.715.715.71-
Jan 15, 20255.695.695.695.695.69-
Jan 14, 20255.615.655.615.615.6149,565
Jan 13, 20255.545.545.545.555.5513,798
Jan 10, 20255.675.675.605.595.5934,332
Jan 9, 20255.705.715.705.685.6873,778
Jan 8, 20255.665.715.665.685.683,587
Jan 7, 20255.785.795.775.755.755,926
Jan 6, 20255.755.805.755.795.7937,010
Jan 3, 20255.725.735.705.735.7347,993
Jan 2, 20255.715.725.715.715.711,224
Dec 31, 20245.705.705.705.725.721,120
Dec 30, 20245.685.705.685.695.693,495
Dec 27, 20245.755.765.755.765.761,515
Dec 24, 20245.785.785.785.785.78-
Dec 23, 20245.735.735.735.755.75211
Dec 20, 20245.755.755.755.755.75-
Dec 19, 20245.755.755.755.755.75-
Dec 18, 20245.855.875.815.855.8529,362
Dec 17, 20245.835.835.835.835.83-
Dec 16, 20245.865.865.865.855.851,342
Dec 13, 20245.885.885.885.875.8713,282
Dec 12, 2024 0.0765 Dividend
Dec 12, 20245.935.945.885.895.8930,410
Dec 11, 20245.995.995.995.995.9179
Dec 10, 20245.965.965.965.965.88-
Dec 9, 20246.096.096.096.096.01-
Dec 6, 20245.975.975.975.955.8889
Dec 5, 20245.945.955.945.975.892,888
Dec 4, 20245.925.925.925.925.85-
Dec 3, 20245.905.905.905.905.82-
Dec 2, 20245.865.885.865.885.804,604
Nov 29, 20245.855.855.815.865.7913,382
Nov 28, 20245.815.815.815.825.752,810
Nov 27, 20245.875.875.875.845.7626,878
Nov 26, 20245.865.865.865.845.77275
Nov 25, 20245.865.865.865.865.784,343
Nov 22, 20245.845.865.845.865.794,432
Nov 21, 20245.845.845.845.845.77-
Nov 20, 20245.895.895.845.835.7628,772
Nov 19, 20245.895.895.895.895.81-
Nov 18, 20245.845.855.835.865.7934,133
Nov 15, 20245.845.855.835.825.756,449
Nov 14, 20245.835.835.815.855.777,853
Nov 13, 20245.905.905.905.855.7837,258
Nov 12, 20245.895.895.895.895.81264
Nov 11, 20246.076.086.046.015.9311,614
Nov 8, 20246.146.146.046.055.97220
Nov 7, 20246.146.196.136.186.113,759
Nov 6, 20246.056.056.056.055.98-
Nov 5, 20246.146.146.136.146.071,352
Nov 4, 20246.076.076.076.106.023
Nov 1, 20246.086.106.066.065.9939,037
Oct 31, 20246.046.046.036.025.9452,880
Oct 30, 20246.106.106.076.075.9921,897
Oct 29, 20246.136.136.106.136.054,476
Oct 28, 20246.026.146.026.146.0659,121
Oct 25, 20246.146.146.146.146.06-
Oct 24, 20246.116.116.116.116.0312,262
Oct 23, 20246.186.186.146.146.0649,426
Oct 22, 20246.156.186.156.176.0953,473
Oct 21, 20246.166.166.166.166.08-
Oct 18, 20246.266.276.246.256.17181,184
Oct 17, 20246.186.196.166.196.1161,286
Oct 16, 20246.196.226.186.226.14349
Oct 15, 20246.236.246.186.176.094,038
Oct 14, 20246.276.286.266.276.1917,393
Oct 11, 20246.226.226.226.306.222
Oct 10, 20246.256.256.256.256.179
Oct 9, 20246.226.246.206.256.1711,577
Oct 8, 20246.276.276.276.276.1930
Oct 7, 20246.416.416.416.406.321,417
Oct 4, 20246.396.396.376.346.2631,410
Oct 3, 20246.376.376.306.326.2422,942
Oct 2, 20246.396.426.346.366.2821,232
Oct 1, 20246.246.296.246.256.171,070
Sep 30, 20246.336.336.286.286.2030,388
Sep 27, 20246.386.386.366.366.283,998
Sep 26, 20246.326.376.316.346.267,878
Sep 25, 20246.186.186.186.176.109,842
Sep 24, 20246.136.146.136.176.108,461
Sep 23, 20246.006.045.996.035.9572,547
Sep 20, 20246.006.006.005.965.8928,788
Sep 19, 20245.955.965.955.985.9019,843
Sep 18, 20245.885.885.885.875.8011,974
Sep 17, 20245.915.925.905.905.8328,313
Sep 16, 20245.885.885.885.875.80855
Sep 13, 20245.875.875.875.875.79-
Sep 12, 20245.815.825.805.815.747,365
Sep 11, 20245.755.755.755.735.652,769
Sep 10, 20245.765.765.735.745.6620,008
Sep 9, 20245.765.775.765.765.6958,022
Sep 6, 20245.825.845.765.745.6620,699
Sep 5, 20245.825.845.825.825.747,108
Sep 4, 20245.825.865.815.835.7665,655
Sep 3, 20245.885.895.855.855.775,096
Sep 2, 20245.925.925.915.925.846,823
Aug 30, 20245.975.975.935.935.855,118
Aug 29, 20245.945.945.945.945.86967
Aug 28, 20245.945.945.945.925.8424,763
Aug 27, 20245.955.955.955.945.869,875
Aug 23, 20246.006.006.006.005.92-
Aug 22, 20245.925.965.915.915.831,174
Aug 21, 20245.975.975.975.975.89-
Aug 20, 20245.975.985.965.945.865,398
Aug 19, 20245.955.955.955.985.904
Aug 16, 20245.905.905.905.905.83434
Aug 15, 20245.855.855.855.865.781,685
Aug 14, 20245.815.815.785.805.7211,119
Aug 13, 20245.775.795.775.795.7211,701
Aug 12, 20245.735.785.735.765.685,943
Aug 9, 20245.745.745.715.725.6511,032
Aug 8, 20245.645.645.645.695.6247,731
Aug 7, 20245.675.675.655.665.5820,683
Aug 6, 20245.545.545.505.525.4531,205
Aug 5, 20245.505.505.505.505.43-
Aug 2, 20245.715.715.695.675.59887
Aug 1, 20245.855.865.825.815.7363,701
Jul 31, 20245.885.885.885.885.81-
Jul 30, 20245.795.795.765.765.683,680
Jul 29, 20245.775.775.775.775.701,608
Jul 26, 20245.795.795.795.795.721
Jul 25, 20245.775.775.775.765.6924
Jul 24, 20245.815.815.805.805.7317,566
Jul 23, 20245.855.865.855.865.7821,138
Jul 22, 20245.855.885.855.865.79114,574
Jul 19, 20245.875.875.875.855.771,425
Jul 18, 20245.965.965.925.925.84101
Jul 17, 20246.016.015.975.975.8933,219
Jul 16, 20246.026.036.026.025.951,662
Jul 15, 20246.046.056.036.045.962,520,650
Jul 12, 20246.066.086.066.086.00907,158
Jul 11, 20246.066.066.056.055.972,676
Jul 10, 20246.006.006.006.005.921,420
Jul 9, 20245.965.975.965.965.897,925
Jul 8, 20245.965.965.965.965.88-
Jul 5, 20245.935.935.935.935.8619,017
Jul 4, 20245.935.935.935.935.862
Jul 3, 20245.865.915.865.915.847,671
Jul 2, 20245.825.825.825.825.754,805
Jul 1, 20245.835.845.825.835.7514,795
Jun 28, 20245.835.845.835.845.763,000
Jun 27, 20245.795.805.795.805.728,431
Jun 26, 20245.795.795.795.795.71-
Jun 25, 20245.815.815.795.795.726,005
Jun 24, 20245.845.845.845.845.76600
Jun 21, 20245.825.825.825.825.74-
Jun 20, 20245.865.865.845.845.774,594
Jun 19, 20245.885.885.875.885.8024
Jun 18, 20245.835.845.835.845.7611,097
Jun 17, 20245.785.785.775.775.6920,075
Jun 14, 20245.765.765.755.755.681,380
Jun 13, 2024 0.0591 Dividend
Jun 13, 20245.755.775.745.745.6710,266
Jun 12, 20245.845.845.835.845.7115,511
Jun 11, 20245.765.765.765.745.61525
Jun 10, 20245.775.775.775.775.6418,327
Jun 7, 20245.765.765.765.765.63-
Jun 6, 20245.795.805.795.805.671,243
Jun 5, 20245.715.765.705.765.634,085
Jun 4, 20245.665.675.655.665.5323,756
Jun 3, 20245.775.775.745.745.6022,506
May 31, 20245.665.665.665.665.53-
May 30, 20245.695.745.695.745.615,437
May 29, 20245.805.805.785.755.621,095
May 28, 20245.885.885.865.865.7222,775
May 24, 20245.845.865.845.855.72620
May 23, 20245.865.865.865.865.73-
May 22, 20245.905.905.905.895.751
May 21, 20245.895.905.895.905.766,580
May 20, 20245.935.945.935.945.811,224
May 17, 20245.945.955.945.955.8210,413
May 16, 20245.935.935.935.935.79-

Related Tickers

BLOK Amplify Transformational Data Sharing ETF
47.91
+3.14%
 
BBP Virtus LifeSci Biotech Products ETF
55.33
+2.29%
 
XHS SPDR S&P Health Care Services ETF
100.76
+2.13%
 
XLV The Health Care Select Sector SPDR Fund
133.09
+2.02%
 
VHT Vanguard Health Care Index Fund ETF Shares
244.47
+1.96%
 
IYH iShares U.S. Healthcare ETF
55.72
+1.96%
 
FHLC Fidelity MSCI Health Care Index ETF
63.04
+1.94%
 
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.92
+1.90%
 
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
112.51
+1.72%
 
XHB SPDR S&P Homebuilders ETF
100.89
+1.69%
 
TUR iShares MSCI Turkey ETF
32.43
+1.63%
 
PHO Invesco Water Resources ETF
69.26
+1.58%
 
REZ iShares Residential and Multisector Real Estate ETF
84.23
+1.49%
 
UTES Virtus Reaves Utilities ETF
72.22
+1.48%
 
ITB iShares U.S. Home Construction ETF
95.42
+1.46%
 
PKB Invesco Building & Construction ETF
79.42
+1.46%
 
RSPU Invesco S&P 500 Equal Weight Utilities ETF
72.39
+1.44%
 
FUTY Fidelity MSCI Utilities Index ETF
52.95
+1.44%
 
VPU Vanguard Utilities Index Fund ETF Shares
177.57
+1.40%
 
AUSF Global X Adaptive U.S. Factor ETF
44.15
+1.40%
 
FIW First Trust Water ETF
107.38
+1.39%
 
PPH VanEck Pharmaceutical ETF
86.10
+1.37%
 
FXU First Trust Utilities AlphaDEX Fund
43.09
+1.36%
 
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.50
+1.36%
 
FRI First Trust S&P REIT Index Fund
27.57
+1.34%
 
PRN Invesco Dorsey Wright Industrials Momentum ETF
149.46
+1.34%
 
FSMD Fidelity Small-Mid Multifactor ETF
41.36
+1.32%
 
EVX VanEck Environmental Services ETF
37.22
+1.31%
 
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.08
+1.29%
 
HOMZ The Hoya Capital Housing ETF
44.33
+1.29%
 
USRT iShares Core U.S. REIT ETF
57.60
+1.27%
 
VDC Vanguard Consumer Staples Index Fund ETF Shares
222.43
+1.25%
 
FBZ First Trust Brazil AlphaDEX Fund
11.26
+1.24%
 
RWL Invesco S&P 500 Revenue ETF
102.23
+1.23%
 
PAVE Global X U.S. Infrastructure Development ETF
42.40
+1.22%
 
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
75.38
+1.22%
 
CWS AdvisorShares Focused Equity ETF
69.04
+1.20%
 
XAR SPDR S&P Aerospace & Defense ETF
189.28
+1.20%
 
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.98
+1.19%
 
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.11
+1.18%
 
SPVU Invesco S&P 500 Enhanced Value ETF
51.61
+1.18%
 
ABFL Abacus FCF Leaders ETF
69.28
+1.17%
 
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
82.46
+1.17%
 
IAK iShares U.S. Insurance ETF
137.20
+1.17%
 
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
54.95
+1.16%
 
IHI iShares U.S. Medical Devices ETF
62.87
+1.16%
 
KIE SPDR S&P Insurance ETF
59.72
+1.15%
 
FSTA Fidelity MSCI Consumer Staples Index ETF
51.96
+1.15%
 
KBWP Invesco KBW Property & Casualty Insurance ETF
124.58
+1.14%
 
ONEY SPDR Russell 1000 Yield Focus ETF
109.29
+1.14%
 
XLI The Industrial Select Sector SPDR Fund
143.78
+1.14%
 
VO Vanguard Mid-Cap Index Fund ETF Shares
274.28
+1.14%
 
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.43
+1.14%
 
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
164.90
+1.13%
 
FAD First Trust Multi Cap Growth AlphaDEX Fund
140.51
+1.12%
 
FYC First Trust Small Cap Growth AlphaDEX Fund
74.96
+1.12%
 
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.54
+1.11%
 
IFRA iShares U.S. Infrastructure ETF
48.36
+1.11%
 
FNY First Trust Mid Cap Growth AlphaDEX Fund
80.46
+1.11%
 
RTH VanEck Retail ETF
237.36
+1.09%
 
ONEO SPDR Russell 1000 Momentum Focus ETF
122.00
+1.08%
 
VB Vanguard Small-Cap Index Fund ETF Shares
234.74
+1.08%
 
IWR iShares Russell Mid-Cap ETF
90.74
+1.07%
 
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
271.65
+1.07%
 
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
103.80
+1.07%
 
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
156.59
+1.06%
 
FVAL Fidelity Value Factor ETF
62.12
+1.06%
 
DSTL Distillate U.S. Fundamental Stability & Value ETF
54.76
+1.05%
 
XMMO Invesco S&P MidCap Momentum ETF
126.00
+1.05%
 
SPVM Invesco S&P 500 Value with Momentum ETF
59.12
+1.04%
 
IMCV iShares Morningstar Mid-Cap Value ETF
75.60
+1.04%
 
FOVL iShares Focused Value Factor ETF
71.79
+1.04%
 
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.73
+1.04%
 
XLB The Materials Select Sector SPDR Fund
87.05
+1.02%
 
SPHB Invesco S&P 500 High Beta ETF
90.59
+1.00%
 
DON WisdomTree U.S. MidCap Dividend Fund
50.37
+1.00%
 
IMCG iShares Morningstar Mid-Cap Growth ETF
78.60
+1.00%
 
EUSA iShares MSCI USA Equal Weighted ETF
97.77
+1.00%
 
QTUM Defiance Quantum ETF
84.77
+1.00%
 
IYK iShares US Consumer Staples ETF
70.74
+1.00%
 
BFOR Barron's 400 ETF
75.33
+1.00%
 
RWK Invesco S&P MidCap 400 Revenue ETF
115.36
+0.99%
 
FMAT Fidelity MSCI Materials Index ETF
49.30
+0.98%
 
VFMF Vanguard U.S. Multifactor ETF Shares
132.24
+0.98%
 
VAW Vanguard Materials Index Fund ETF Shares
192.39
+0.98%
 
XMHQ Invesco S&P MidCap Quality ETF
99.96
+0.98%
 
IWP iShares Russell Mid-Cap Growth ETF
135.15
+0.98%
 
SSPY Stratified LargeCap Index ETF
81.25
+0.98%
 
VTV Vanguard Value Index Fund ETF Shares
173.10
+0.97%
 
EZM WisdomTree U.S. MidCap Earnings Fund
61.78
+0.96%
 
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
94.69
+0.96%
 
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.89
+0.96%
 
VFQY Vanguard U.S. Quality Factor ETF Shares
141.58
+0.96%
 
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
362.13
+0.96%
 
ROUS Hartford Multifactor US Equity ETF
52.98
+0.95%
 
XLY The Consumer Discretionary Select Sector SPDR Fund
217.67
+0.95%
 
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
35.31
+0.94%
 
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.91
+0.94%
 
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.23
+0.94%
 
DEUS Xtrackers Russell US Multifactor ETF
55.75
+0.94%