Ishr Em Lg Historical Data - SEML | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Ishr Em Lg (SEML)
Ishr Em Lg (SEML) Historical

Ishr Em Lg (SEML)

34.24

0.00

( 0.00% )

Updated: 03:42:38

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1718728200	34.24	0.36	1.06	33.96	34.24	33.93	2887
1718641800	33.88	-0.11	-0.31	34.22	34.22	33.88	8698
1718382600	33.985	0.08	0.22	33.93	34.02	33.82	5151
1718296200	33.91	0.13	0.37	33.8	33.945	33.765	2017
1718209800	33.785	-0.19	-0.56	33.98	34.64	33.69	3720
1718123400	33.975	0.04	0.12	33.91	34.07	33.885	644
1718037000	33.935	-0.18	-0.51	34.11	34.11	33.93	7468
1717777800	34.11	-0.18	-0.51	34.24	34.78	33.885	5757
1717691400	34.285	0.02	0.07	34.22	34.31	34.135	2374
1717605000	34.26	0.06	0.19	34.17	34.315	34.125	4986
1717518600	34.195	-0.08	-0.22	34.32	34.345	34.175	2974
1717432200	34.27	-0.17	-0.49	34.38	34.555	34.265	1304
1717173000	34.44	-0.01	-0.01	34.44	34.52	34.34	6076
1717086600	34.445	-0.08	-0.22	34.44	34.56	34.38	4005
1717000200	34.52	-0.21	-0.60	34.59	34.615	34.505	494
1716913800	34.73	0.05	0.16	34.62	34.735	34.6	2882
1716568200	34.675	-0.09	-0.24	34.74	34.79	34.645	2996
1716481800	34.76	-0.09	-0.26	34.82	34.97	34.715	6065
1716395400	34.85	-0.19	-0.54	34.95	34.99	34.82	2153
1716309000	35.04	-0.07	-0.20	35.02	35.095	34.985	1302
1716222600	35.11	0.01	0.03	35.09	35.145	35.05	2733
1715963400	35.1	0.03	0.09	35.12	35.195	35.09	4063
1715877000	35.07	-0.01	-0.03	35.16	35.26	35.045	4826
1715790600	35.08	0.07	0.20	35.02	35.125	34.915	2286
1715704200	35.01	0	0.00	35.04	35.11	34.955	811
1715617800	35.01	-0.02	-0.06	35	35.13	34.975	1216
1715358600	35.03	-0.07	-0.20	35.14	35.22	35.03	4813
1715272200	35.1	0	0.00	35.07	35.25	35.02	2576
1715185800	35.1	-0.04	-0.11	35.18	35.24	35.09	6006
1715099400	35.14	0.17	0.49	35.01	35.155	35	4921
1714753800	34.97	0.19	0.53	34.78	35.095	34.715	2489
1714667400	34.785	0.36	1.06	34.65	34.8	34.585	6474
1714581000	34.42	0	0.00	34.45	34.6	34.42	3565
1714494600	34.42	-0.11	-0.30	34.52	34.655	34.38	2806
1714408200	34.525	-0.09	-0.25	34.53	34.575	34.47	912
1714149000	34.61	0.2	0.60	34.37	34.625	34.18	11304
1714062600	34.405	-0.21	-0.61	34.51	34.57	34.345	2521
1713976200	34.615	-0.11	-0.30	34.77	34.79	34.57	15585
1713889800	34.72	-0.16	-0.44	34.85	34.87	34.67	37293
1713803400	34.875	0.23	0.65	34.86	34.945	34.86	3508
1713544200	34.65	0.18	0.54	34.36	34.65	34.345	5410
1713457800	34.465	-0.02	-0.04	34.5	34.625	34.445	3829
1713371400	34.48	0.09	0.28	34.21	34.52	34.21	7495
1713285000	34.385	-0.29	-0.82	34.61	34.615	34.315	23832
1713198600	34.67	-0.23	-0.64	34.98	35.03	34.645	34057
1712939400	34.895	-0.01	-0.03	35.14	35.14	34.84	2182
1712853000	34.905	-0.05	-0.14	34.82	34.99	34.81	25391
1712766600	34.955	-0.1	-0.27	35.05	35.075	34.86	32074
1712680200	35.05	0.08	0.24	35.02	35.075	34.955	4386
1712593800	34.965	-0.15	-0.41	35.08	35.085	34.86	2792
1712334600	35.11	0.08	0.23	35.08	35.225	34.96	1582
1712248200	35.03	0.11	0.32	34.94	35.045	34.865	2612
1712161800	34.92	-0.04	-0.10	35	35	34.84	8005
1712075400	34.955	0.06	0.19	34.94	35.06	34.88	10922
1711647000	34.89	-0.07	-0.20	35.02	35.025	34.855	8331
1711560600	34.96	0.06	0.17	34.91	35.03	34.85	3903
1711474200	34.9	-0.04	-0.11	34.92	34.985	34.895	4576
1711387800	34.94	-0.08	-0.21	34.86	35.045	34.86	6124
1711128600	35.015	0.05	0.14	35.04	35.07	34.965	1038
1711042200	34.965	0.24	0.68	34.76	34.99	34.7	4559
1710955800	34.73	0	0.00	34.76	34.81	34.655	2429
1710869400	34.73	0.02	0.06	34.81	34.81	34.64	9214

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions