Etf Name | Etf Symbol | Market | Stock Type |
---|---|---|---|
Ishr Msci Em-a | SEMA | London | Exchange Traded Fund |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
3,077.00 | 3,077.00 | 3,085.50 | 3,081.00 |
SEMA Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
SEMA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 3,081.00 | -26.00 | -0.84% | 3,082.00 | 3,094.00 | 3,078.00 | 7,058 |
May 20 2024 | 3,107.00 | -10.00 | -0.32% | 3,112.00 | 3,136.50 | 3,096.50 | 11,310 |
May 17 2024 | 3,117.00 | 6.00 | 0.19% | 3,111.00 | 3,125.00 | 3,109.00 | 5,694 |
May 16 2024 | 3,111.00 | 10.00 | 0.32% | 3,099.00 | 3,119.00 | 3,094.00 | 9,148 |
May 15 2024 | 3,101.00 | 15.00 | 0.49% | 3,094.00 | 3,167.00 | 3,057.00 | 2,571 |
May 14 2024 | 3,086.00 | 2.50 | 0.08% | 3,094.00 | 3,159.50 | 3,062.50 | 2,531 |
May 13 2024 | 3,083.50 | 13.00 | 0.42% | 3,075.00 | 3,088.00 | 3,073.00 | 5,802 |
May 10 2024 | 3,070.50 | 15.50 | 0.51% | 3,067.00 | 3,092.50 | 3,063.00 | 2,962 |
May 09 2024 | 3,055.00 | 1.00 | 0.03% | 3,060.00 | 3,065.00 | 3,048.50 | 13,943 |
May 08 2024 | 3,054.00 | 4.00 | 0.13% | 3,058.00 | 3,060.00 | 3,040.50 | 6,251 |
May 07 2024 | 3,050.00 | -1.00 | -0.03% | 3,054.00 | 3,054.00 | 3,041.00 | 40,010 |
May 03 2024 | 3,051.00 | 23.50 | 0.78% | 3,036.00 | 3,115.00 | 3,003.00 | 51,039 |
May 02 2024 | 3,027.50 | 50.00 | 1.68% | 3,013.00 | 3,028.00 | 3,008.50 | 9,157 |
May 01 2024 | 2,977.50 | 0.50 | 0.02% | 2,973.00 | 2,996.00 | 2,956.50 | 3,446 |
Apr 30 2024 | 2,977.00 | -14.00 | -0.47% | 2,998.00 | 3,008.00 | 2,975.00 | 11,149 |
Apr 29 2024 | 2,991.00 | 9.00 | 0.30% | 2,992.00 | 2,999.00 | 2,985.50 | 52,800 |
Apr 26 2024 | 2,982.00 | 48.00 | 1.64% | 2,971.00 | 2,992.50 | 2,956.00 | 6,757 |
Apr 25 2024 | 2,934.00 | -17.00 | -0.58% | 2,942.00 | 2,954.00 | 2,919.00 | 87,312 |
Apr 24 2024 | 2,951.00 | 14.00 | 0.48% | 2,972.00 | 2,972.00 | 2,947.50 | 12,878 |
Apr 23 2024 | 2,937.00 | 11.00 | 0.38% | 2,948.00 | 2,949.50 | 2,928.00 | 1,925 |
Apr 22 2024 | 2,926.00 | 29.00 | 1.00% | 2,932.00 | 2,935.00 | 2,922.50 | 14,274 |