iShares MSCI EM IMI Screened UCITS ETF USD (Dist)

SEDM
🏛️ germany →
6.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 5.70 5.70 5.66 5.68 0.0M
2021-12-29 5.72 5.73 5.64 5.67 0.0M
2021-12-28 5.73 5.74 5.72 5.72 0.0M
2021-12-27 5.69 5.73 5.68 5.71 0.0M
2021-12-23 5.68 5.70 5.66 5.70 0.1M
2021-12-22 5.64 5.66 5.63 5.65 0.0M
2021-12-21 5.62 5.66 5.60 5.64 0.0M
2021-12-20 5.54 5.58 5.51 5.53 0.1M
2021-12-17 5.62 5.67 5.61 5.66 0.0M
2021-12-16 5.70 5.72 5.67 5.68 0.1M
2021-12-15 5.75 5.75 5.68 5.68 0.0M
2021-12-14 5.77 5.77 5.71 5.73 0.0M
2021-12-13 5.84 5.85 5.76 5.76 0.0M
2021-12-10 5.83 5.87 5.82 5.83 0.1M
2021-12-09 5.88 5.89 5.85 5.87 0.1M
2021-12-08 5.87 5.88 5.85 5.86 0.0M
2021-12-07 5.82 5.89 5.82 5.88 0.1M
2021-12-06 5.75 5.77 5.71 5.77 0.1M
2021-12-03 5.81 5.82 5.73 5.73 0.1M
2021-12-02 5.81 5.83 5.78 5.80 0.0M
2021-12-01 5.78 5.84 5.77 5.83 0.1M
2021-11-30 5.69 5.73 5.66 5.71 0.0M
2021-11-29 5.78 5.79 5.74 5.74 0.1M
2021-11-26 5.80 5.80 5.67 5.67 0.1M
2021-11-25 5.98 5.99 5.95 5.96 0.1M
2021-11-24 5.97 5.99 5.92 5.97 0.1M
2021-11-23 5.95 5.97 5.92 5.92 0.0M
2021-11-22 6.00 6.01 5.97 5.97 0.1M
2021-11-19 5.99 5.99 5.96 5.98 0.0M
2021-11-18 6.01 6.03 5.92 5.95 0.0M
2021-11-17 6.09 6.09 6.05 6.05 0.0M
2021-11-16 6.06 6.08 6.05 6.06 0.0M
2021-11-15 6.02 6.03 6.01 6.02 0.1M
2021-11-12 6.00 6.01 5.98 6.01 0.0M
2021-11-11 5.92 5.99 5.92 5.99 0.0M
2021-11-10 5.88 5.92 5.86 5.90 0.1M
2021-11-09 5.85 5.88 5.85 5.85 0.1M
2021-11-08 5.86 5.87 5.84 5.86 0.1M
2021-11-05 5.83 5.85 5.83 5.83 0.1M
2021-11-04 5.86 5.87 5.82 5.82 0.1M
2021-11-03 5.80 5.80 5.79 5.79 0.1M
2021-11-02 5.80 5.82 5.78 5.79 0.0M
2021-11-01 5.81 5.85 5.80 5.83 0.1M
2021-10-29 5.76 5.81 5.76 5.81 0.1M
2021-10-28 5.85 5.86 5.81 5.81 0.0M
2021-10-27 5.88 5.89 5.85 5.88 0.0M
2021-10-26 5.94 5.96 5.93 5.93 0.0M
2021-10-25 5.90 5.93 5.89 5.92 0.0M
2021-10-22 5.91 5.93 5.88 5.88 0.0M
2021-10-21 5.88 5.91 5.88 5.89 0.0M
2021-10-20 5.92 5.96 5.92 5.94 0.0M
2021-10-19 5.90 5.93 5.90 5.93 0.0M
2021-10-18 5.88 5.89 5.86 5.89 0.0M
2021-10-15 5.87 5.91 5.86 5.90 0.1M
2021-10-14 5.83 5.85 5.82 5.82 0.0M
2021-10-13 5.79 5.81 5.78 5.81 0.0M
2021-10-12 5.74 5.80 5.74 5.78 0.1M
2021-10-11 5.83 5.84 5.80 5.80 0.1M
2021-10-08 5.76 5.80 5.76 5.78 0.0M
2021-10-07 5.75 5.79 5.75 5.79 0.0M
2021-10-06 5.64 5.66 5.60 5.64 0.1M
2021-10-05 5.66 5.70 5.65 5.69 0.1M
2021-10-04 5.68 5.69 5.61 5.61 0.1M
2021-10-01 5.68 5.75 5.68 5.71 0.1M
2021-09-30 5.74 5.77 5.73 5.76 0.0M
2021-09-29 5.70 5.73 5.70 5.70 0.0M
2021-09-28 5.77 5.77 5.69 5.69 0.1M
2021-09-27 5.76 5.77 5.72 5.76 0.0M
2021-09-24 5.75 5.75 5.72 5.73 0.0M
2021-09-23 5.77 5.81 5.76 5.76 0.0M
2021-09-22 5.71 5.75 5.70 5.75 0.0M
2021-09-21 5.67 5.69 5.65 5.66 0.1M
2021-09-20 5.67 5.69 5.64 5.64 0.0M
2021-09-17 5.76 5.81 5.76 5.77 0.0M
2021-09-16 5.75 5.78 5.75 5.76 0.0M
2021-09-15 5.81 5.81 5.77 5.77 0.0M
2021-09-14 5.82 5.84 5.80 5.82 0.2M
2021-09-13 5.84 5.87 5.83 5.85 0.0M
2021-09-10 5.86 5.90 5.85 5.85 0.0M
2021-09-09 5.80 5.86 5.78 5.84 0.1M
2021-09-08 5.89 5.92 5.85 5.85 0.0M
2021-09-07 5.92 5.94 5.90 5.93 0.0M
2021-09-06 5.89 5.94 5.89 5.94 0.0M
2021-09-03 5.86 5.88 5.85 5.87 0.0M
2021-09-02 5.86 5.89 5.86 5.88 0.0M
2021-09-01 5.90 5.90 5.86 5.90 0.0M
2021-08-31 5.81 5.85 5.81 5.84 0.0M
2021-08-30 5.74 5.78 5.74 5.76 0.0M
2021-08-27 5.71 5.75 5.71 5.74 0.0M
2021-08-26 5.69 5.72 5.69 5.70 0.0M
2021-08-25 5.74 5.76 5.74 5.75 0.1M
2021-08-24 5.69 5.75 5.69 5.74 0.1M
2021-08-23 5.58 5.61 5.58 5.61 0.0M
2021-08-20 5.52 5.58 5.50 5.57 0.0M
2021-08-19 5.57 5.58 5.55 5.57 0.0M
2021-08-18 5.69 5.71 5.68 5.69 0.0M
2021-08-17 5.62 5.67 5.62 5.66 0.0M
2021-08-16 5.71 5.72 5.70 5.70 0.1M
2021-08-13 5.76 5.77 5.74 5.75 0.0M
2021-08-12 5.80 5.82 5.79 5.80 0.1M
2021-08-11 5.85 5.85 5.82 5.83 0.0M
2021-08-10 5.87 5.88 5.85 5.85 0.0M
2021-08-09 5.83 5.85 5.82 5.84 0.1M
2021-08-06 5.81 5.83 5.79 5.80 0.1M
2021-08-05 5.81 5.84 5.81 5.84 0.0M
2021-08-04 5.83 5.85 5.82 5.83 0.0M
2021-08-03 5.78 5.78 5.75 5.75 0.0M
2021-08-02 5.75 5.78 5.74 5.77 0.1M
2021-07-30 5.69 5.73 5.67 5.72 0.0M
2021-07-29 5.77 5.79 5.75 5.76 0.1M
2021-07-28 5.61 5.72 5.61 5.72 0.0M
2021-07-27 5.66 5.66 5.56 5.56 0.0M
2021-07-26 5.76 5.76 5.70 5.73 0.0M
2021-07-23 5.92 5.92 5.84 5.85 0.0M
2021-07-22 5.92 5.95 5.92 5.92 0.0M
2021-07-21 5.86 5.89 5.85 5.88 0.0M
2021-07-20 5.87 5.87 5.84 5.87 0.0M
2021-07-19 5.92 5.92 5.81 5.85 0.0M
2021-07-16 5.99 6.00 5.96 5.96 0.1M
2021-07-15 6.02 6.02 5.99 6.00 0.1M
2021-07-14 5.98 6.00 5.96 5.96 0.0M
2021-07-13 5.95 5.98 5.94 5.98 0.0M
2021-07-12 5.87 5.91 5.87 5.90 0.1M
2021-07-09 5.85 5.90 5.85 5.89 0.1M
2021-07-08 5.87 5.87 5.80 5.82 0.0M
2021-07-07 5.96 5.99 5.96 5.96 0.0M
2021-07-06 5.99 6.00 5.96 5.96 0.1M
2021-07-05 6.00 6.02 5.97 5.99 0.0M
2021-07-02 6.00 6.03 5.99 6.01 0.0M
2021-07-01 6.06 6.08 6.02 6.02 0.0M
2021-06-30 6.06 6.08 6.05 6.07 0.0M
2021-06-29 6.04 6.05 6.03 6.04 0.0M
2021-06-28 6.05 6.08 6.04 6.06 0.1M
2021-06-25 6.05 6.06 6.04 6.04 0.0M
2021-06-24 5.98 6.01 5.98 6.00 0.1M
2021-06-23 5.97 5.97 5.95 5.96 0.0M
2021-06-22 5.94 5.95 5.92 5.92 0.1M
2021-06-21 5.94 5.97 5.91 5.94 0.1M
2021-06-18 5.99 6.00 5.97 5.97 0.0M
2021-06-17 5.94 5.99 5.94 5.99 0.1M
2021-06-16 5.96 5.96 5.94 5.96 0.0M
2021-06-15 6.00 6.00 5.96 5.96 0.0M
2021-06-14 6.01 6.01 5.98 6.00 0.0M
2021-06-11 5.98 6.00 5.98 5.99 0.0M
2021-06-10 5.96 5.99 5.96 5.98 0.0M
2021-06-09 5.95 5.95 5.93 5.94 0.0M
2021-06-08 5.97 5.98 5.94 5.94 0.0M
2021-06-07 6.00 6.01 5.96 5.96 0.0M
2021-06-04 5.99 6.01 5.98 6.01 0.0M
2021-06-03 5.99 6.00 5.95 6.00 0.0M
2021-06-02 5.97 6.00 5.97 6.00 0.0M
2021-06-01 5.99 6.01 5.96 5.97 0.1M
2021-05-31 5.93 5.94 5.91 5.92 0.0M
2021-05-28 5.91 5.91 5.87 5.89 0.0M
2021-05-27 5.84 5.86 5.83 5.85 0.0M
2021-05-26 5.82 5.83 5.79 5.82 0.0M
2021-05-25 5.79 5.80 5.77 5.77 0.0M
2021-05-21 5.72 5.76 5.71 5.71 0.0M
2021-05-20 5.71 5.74 5.69 5.74 0.1M
2021-05-19 5.70 5.70 5.64 5.69 0.0M
2021-05-18 5.74 5.74 5.71 5.73 0.0M
2021-05-17 5.66 5.67 5.62 5.65 0.1M
2021-05-14 5.63 5.68 5.63 5.67 0.0M
2021-05-13 5.61 5.65 5.58 5.63 0.0M
2021-05-12 5.69 5.70 5.64 5.64 0.0M
2021-05-11 5.72 5.72 5.65 5.71 0.0M
2021-05-10 5.83 5.84 5.78 5.78 0.0M
2021-05-07 5.83 5.89 5.83 5.88 0.1M
2021-05-06 5.84 5.85 5.82 5.84 0.0M
2021-05-05 5.82 5.84 5.82 5.84 0.1M
2021-05-04 5.84 5.86 5.77 5.78 0.1M
2021-05-03 5.85 5.86 5.84 5.86 0.0M
2021-04-30 5.88 5.89 5.86 5.88 0.0M
2021-04-29 5.95 5.97 5.90 5.90 0.0M
2021-04-28 5.92 5.95 5.91 5.93 0.0M
2021-04-27 5.92 5.93 5.91 5.91 0.0M
2021-04-26 5.90 5.92 5.86 5.90 0.1M
2021-04-23 5.89 5.92 5.89 5.90 0.0M
2021-04-22 5.85 5.89 5.84 5.87 0.1M
2021-04-21 5.83 5.84 5.81 5.83 0.2M
2021-04-20 5.86 5.88 5.82 5.82 0.1M
2021-04-19 5.92 5.92 5.86 5.86 0.0M
2021-04-16 5.90 5.91 5.90 5.90 0.0M
2021-04-15 5.86 5.90 5.86 5.88 0.1M
2021-04-14 5.87 5.88 5.86 5.86 0.0M
2021-04-13 5.81 5.84 5.80 5.83 0.1M
2021-04-12 5.83 5.83 5.80 5.81 0.0M
2021-04-09 5.87 5.88 5.85 5.85 0.0M
2021-04-08 5.95 5.95 5.91 5.91 0.2M
2021-04-07 5.92 5.92 5.84 5.86 0.0M
2021-04-06 5.98 5.98 5.91 5.97 0.0M
2021-04-01 5.95 5.99 5.93 5.96 0.1M
2021-03-31 5.85 5.90 5.85 5.90 0.0M
2021-03-30 5.83 5.87 5.83 5.87 0.0M
2021-03-29 5.80 5.84 5.80 5.81 0.1M
2021-03-26 5.81 5.82 5.77 5.78 0.0M
2021-03-25 5.72 5.74 5.69 5.74 0.0M
2021-03-24 5.77 5.79 5.75 5.75 0.0M
2021-03-23 5.83 5.85 5.81 5.83 0.0M
2021-03-22 5.86 5.88 5.85 5.87 0.0M
2021-03-19 5.85 5.88 5.83 5.88 0.0M
2021-03-18 5.91 5.91 5.86 5.88 0.1M
2021-03-17 5.89 5.91 5.83 5.87 0.0M
2021-03-16 5.90 5.95 5.89 5.93 0.0M
2021-03-15 5.85 5.89 5.85 5.86 0.0M
2021-03-12 5.86 5.88 5.84 5.85 0.0M
2021-03-11 5.91 5.95 5.91 5.95 0.0M
2021-03-10 5.80 5.85 5.80 5.80 0.1M
2021-03-09 5.73 5.83 5.73 5.82 0.0M
2021-03-08 5.77 5.80 5.74 5.76 0.0M
2021-03-05 5.84 5.86 5.79 5.79 0.0M
2021-03-04 5.84 5.88 5.81 5.86 0.0M
2021-03-03 5.95 5.96 5.87 5.88 0.0M
2021-03-02 5.88 5.90 5.84 5.84 0.0M
2021-03-01 5.87 5.93 5.86 5.93 0.1M
2021-02-26 5.73 5.79 5.72 5.77 0.0M
2021-02-25 5.96 5.96 5.87 5.87 0.0M
2021-02-24 5.88 5.92 5.87 5.90 0.0M
2021-02-23 5.97 5.97 5.88 5.93 0.0M
2021-02-22 5.99 5.99 5.96 5.98 0.0M
2021-02-19 6.10 6.15 6.10 6.14 0.1M
2021-02-18 6.14 6.15 6.07 6.08 0.1M
2021-02-17 6.22 6.24 6.19 6.19 0.0M
2021-02-16 6.21 6.21 6.18 6.18 0.0M
2021-02-15 6.20 6.23 6.19 6.21 0.0M
2021-02-12 6.15 6.17 6.12 6.17 0.0M
2021-02-11 6.11 6.16 6.11 6.16 0.0M
2021-02-10 6.09 6.12 6.08 6.08 0.1M
2021-02-09 6.03 6.05 6.00 6.05 0.1M
2021-02-08 6.02 6.04 6.00 6.03 0.0M
2021-02-05 6.02 6.04 5.99 6.02 0.0M
2021-02-04 5.98 6.01 5.98 5.98 0.0M
2021-02-03 6.03 6.03 5.98 5.98 0.0M
2021-02-02 5.94 5.98 5.93 5.96 0.0M
2021-02-01 5.80 5.83 5.79 5.82 0.0M
2021-01-29 5.70 5.73 5.68 5.69 0.0M
2021-01-28 5.74 5.82 5.70 5.81 0.0M
2021-01-27 5.89 5.89 5.82 5.85 0.0M
2021-01-26 5.92 5.95 5.91 5.91 0.1M
2021-01-25 6.01 6.04 5.97 5.97 0.0M
2021-01-22 5.93 5.93 5.89 5.92 0.0M
2021-01-21 6.02 6.03 5.97 5.99 0.0M
2021-01-20 5.99 6.01 5.99 5.99 0.0M
2021-01-19 5.92 5.94 5.89 5.89 0.1M
2021-01-18 5.84 5.86 5.82 5.85 0.0M
2021-01-15 5.85 5.86 5.82 5.83 0.0M
2021-01-14 5.83 5.91 5.83 5.90 0.0M
2021-01-13 5.80 5.80 5.78 5.78 0.0M
2021-01-12 5.77 5.79 5.76 5.79 0.1M
2021-01-11 5.75 5.77 5.73 5.75 0.0M
2021-01-08 5.69 5.74 5.68 5.74 0.1M
2021-01-07 5.60 5.60 5.57 5.59 0.0M
2021-01-06 5.60 5.60 5.54 5.59 0.0M
2021-01-05 5.57 5.59 5.55 5.59 0.0M
2021-01-04 5.56 5.61 5.51 5.51 0.1M