iShares MSCI EM IMI Screened UCITS ETF USD A (SAEM.L)
9.934
-0.12
(-1.19%)
USD |
LSE |
Oct 29, 16:00
SAEM.L Price : 9.934 for Oct. 29, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 29, 2026 | 9.905 | 9.968 | 9.884 | 9.934 | 440427.0 |
| Oct 28, 2026 | 10.05 | 10.06 | 10.03 | 10.05 | 203051.0 |
| Oct 27, 2026 | 9.793 | 9.951 | 9.793 | 9.939 | 450449.0 |
| Oct 26, 2026 | 9.741 | 9.838 | 9.70 | 9.829 | 158483.0 |
| Oct 23, 2026 | 9.797 | 9.859 | 9.789 | 9.859 | 1.966M |
| Oct 22, 2026 | 9.878 | 9.878 | 9.799 | 9.799 | 1.593M |
| Oct 21, 2026 | 10.08 | 10.14 | 10.06 | 10.11 | 5.254M |
| Oct 20, 2026 | 9.996 | 10.12 | 9.927 | 10.06 | 1.077M |
| Oct 19, 2026 | 10.10 | 10.10 | 10.05 | 10.10 | 163774.0 |
| Oct 16, 2026 | 10.09 | 10.11 | 10.03 | 10.03 | 716401.0 |
| Oct 15, 2026 | 9.998 | 10.11 | 9.96 | 10.11 | 473434.0 |
| Oct 14, 2026 | 10.35 | 10.38 | 10.23 | 10.23 | 1.099M |
| Oct 13, 2026 | 10.33 | 10.39 | 10.33 | 10.38 | 5.022M |
| Oct 12, 2026 | 10.55 | 10.57 | 10.48 | 10.46 | 445397.0 |
| Oct 09, 2026 | 10.56 | 10.60 | 10.54 | 10.53 | 2.065M |
| Oct 08, 2026 | 10.50 | 10.53 | 10.46 | 10.50 | 1.591M |
| Oct 07, 2026 | 10.71 | 10.71 | 10.60 | 10.64 | 418954.0 |
| Oct 06, 2026 | 10.80 | 10.85 | 10.80 | 10.82 | 116961.0 |
| Oct 05, 2026 | 10.75 | 10.85 | 10.75 | 10.82 | 33395.00 |
| Oct 02, 2026 | 10.58 | 10.71 | 10.53 | 10.65 | 309896.0 |
| Oct 01, 2026 | 10.59 | 10.59 | 10.46 | 10.48 | 455931.0 |
| Sep 30, 2026 | 10.60 | 10.63 | 10.54 | 10.56 | 450268.0 |
| Sep 29, 2026 | 10.74 | 10.74 | 10.58 | 10.61 | 874193.0 |
| Sep 28, 2026 | 10.60 | 10.67 | 10.49 | 10.55 | 736981.0 |
| Sep 25, 2026 | 10.69 | 10.74 | 10.67 | 10.69 | 51131.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median