Ishr Em Div (SEDY)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 1158.75 | -5.25 | -0.45 | 1160 | 1190.25 | 1153.25 | 11464 |
| 1721665800 | 1164 | 7 | 0.61 | 1160.5 | 1182 | 1154.5 | 6839 |
| 1721406600 | 1157 | -11.25 | -0.96 | 1159.5 | 1164.5 | 1155.75 | 10067 |
| 1721320200 | 1168.25 | -6.25 | -0.53 | 1178.5 | 1181.25 | 1162.25 | 15191 |
| 1721233800 | 1174.5 | -8.75 | -0.74 | 1178.5 | 1186.5 | 1161.75 | 41325 |
| 1721147400 | 1183.25 | -1.5 | -0.13 | 1184.5 | 1189.5 | 1178.75 | 14294 |
| 1721061000 | 1184.75 | -3.75 | -0.32 | 1189 | 1198.5 | 1172.5 | 29119 |
| 1720801800 | 1188.5 | -0.75 | -0.06 | 1192 | 1197.25 | 1184 | 8522 |
| 1720715400 | 1189.25 | -0.75 | -0.06 | 1189 | 1203.5 | 1182 | 148083 |
| 1720629000 | 1190 | -8.75 | -0.73 | 1195 | 1197 | 1173.25 | 14280 |
| 1720542600 | 1198.75 | 2.75 | 0.23 | 1195.5 | 1203.5 | 1192.75 | 4041 |
| 1720456200 | 1196 | -6.75 | -0.56 | 1201.5 | 1202.25 | 1188.5 | 45799 |
| 1720197000 | 1202.75 | -10.5 | -0.87 | 1211 | 1217.75 | 1164.25 | 28352 |
| 1720110600 | 1213.25 | 5.5 | 0.46 | 1212 | 1217.5 | 1211.5 | 13704 |
| 1720024200 | 1207.75 | 12.5 | 1.05 | 1200.5 | 1234.5 | 1184.25 | 13202 |
| 1719937800 | 1195.25 | -3.25 | -0.27 | 1194.5 | 1237.5 | 1189.5 | 28940 |
| 1719851400 | 1198.5 | 3 | 0.25 | 1195 | 1204 | 1190 | 12296 |
| 1719592200 | 1195.5 | 12 | 1.01 | 1202.5 | 1203.25 | 1190.75 | 30530 |
| 1719505800 | 1183.5 | -7.75 | -0.65 | 1182.5 | 1195.25 | 1182.25 | 7500 |
| 1719419400 | 1191.25 | -2.5 | -0.21 | 1194 | 1240.25 | 1176.75 | 11344 |
| 1719333000 | 1193.75 | -10 | -0.83 | 1193 | 1196.75 | 1193 | 6920 |
| 1719246600 | 1203.75 | 1.25 | 0.10 | 1203.5 | 1214.75 | 1196.75 | 13826 |
| 1718987400 | 1202.5 | 2.75 | 0.23 | 1203 | 1208.25 | 1196.75 | 15118 |
| 1718901000 | 1199.75 | 8 | 0.67 | 1201 | 1209 | 1196.25 | 6404 |
| 1718814600 | 1191.75 | 2.25 | 0.19 | 1195 | 1196.25 | 1184.25 | 53486 |
| 1718728200 | 1189.5 | 14.25 | 1.21 | 1186 | 1192.5 | 1179.5 | 2329 |
| 1718641800 | 1175.25 | -5.25 | -0.44 | 1179 | 1180.5 | 1172 | 10290 |
| 1718382600 | 1180.5 | 7.75 | 0.66 | 1184 | 1192 | 1172.75 | 32389 |
| 1718296200 | 1172.75 | -35.75 | -2.96 | 1180.5 | 1180.5 | 1155 | 22261 |
| 1718209800 | 1208.5 | -2.25 | -0.19 | 1210 | 1249.75 | 1204.75 | 26544 |
| 1718123400 | 1210.75 | -26.5 | -2.14 | 1230 | 1237.25 | 1207 | 94739 |
| 1718037000 | 1237.25 | -10.5 | -0.84 | 1240 | 1251.5 | 1220.5 | 25292 |
| 1717777800 | 1247.75 | -0.5 | -0.04 | 1252.5 | 1272.75 | 1243.5 | 18136 |
| 1717691400 | 1248.25 | 5.25 | 0.42 | 1244.5 | 1269.75 | 1241 | 7309 |
| 1717605000 | 1243 | 11.25 | 0.91 | 1238 | 1246.25 | 1229.25 | 14200 |
| 1717518600 | 1231.75 | -18.25 | -1.46 | 1236 | 1250 | 1220 | 11511 |
| 1717432200 | 1250 | 3.75 | 0.30 | 1265.5 | 1267.5 | 1248.5 | 16141 |
| 1717173000 | 1246.25 | -15 | -1.19 | 1254 | 1264.5 | 1243.25 | 10459 |
| 1717086600 | 1261.25 | -3.25 | -0.26 | 1252.5 | 1272.75 | 1238.5 | 15555 |
| 1717000200 | 1264.5 | -12.5 | -0.98 | 1267 | 1275.75 | 1248.75 | 8734 |
| 1716913800 | 1277 | -3 | -0.23 | 1280.5 | 1286.25 | 1263 | 25229 |
| 1716568200 | 1280 | 0.75 | 0.06 | 1281.5 | 1288.25 | 1274.5 | 5581 |
| 1716481800 | 1279.25 | -8.75 | -0.68 | 1282.5 | 1331 | 1273.5 | 19387 |
| 1716395400 | 1288 | -7.5 | -0.58 | 1295 | 1297.5 | 1286.25 | 12670 |
| 1716309000 | 1295.5 | 6 | 0.47 | 1288 | 1341.75 | 1270.25 | 7957 |
| 1716222600 | 1289.5 | 3.5 | 0.27 | 1291 | 1337.25 | 1260.75 | 13042 |
| 1715963400 | 1286 | 1.75 | 0.14 | 1285 | 1293 | 1280.5 | 16969 |
| 1715877000 | 1284.25 | 15 | 1.18 | 1277.5 | 1291 | 1271.25 | 16378 |
| 1715790600 | 1269.25 | -2.75 | -0.22 | 1266.5 | 1275.25 | 1249.25 | 21947 |
| 1715704200 | 1272 | -3 | -0.24 | 1266 | 1375 | 1260.25 | 7469 |
| 1715617800 | 1275 | 10 | 0.79 | 1267 | 1329.5 | 1267 | 8090 |
| 1715358600 | 1265 | 18.25 | 1.46 | 1266.5 | 1312.75 | 1253.25 | 14138 |
| 1715272200 | 1246.75 | 2.25 | 0.18 | 1246.5 | 1252.25 | 1238.75 | 6555 |
| 1715185800 | 1244.5 | 0.5 | 0.04 | 1247 | 1313 | 1237.75 | 9593 |
| 1715099400 | 1244 | 9.5 | 0.77 | 1236 | 1312.5 | 1236 | 7131 |
| 1714753800 | 1234.5 | 11.5 | 0.94 | 1226 | 1306.5 | 1216.5 | 14727 |
| 1714667400 | 1223 | 19.5 | 1.62 | 1214 | 1227.25 | 1206.25 | 44109 |
| 1714581000 | 1203.5 | 2.25 | 0.19 | 1202.5 | 1212.5 | 1196 | 10161 |
| 1714494600 | 1201.25 | -9 | -0.74 | 1215 | 1352.25 | 1198.25 | 20842 |
| 1714408200 | 1210.25 | 11.5 | 0.96 | 1205 | 1217.25 | 1204.25 | 32841 |
| 1714149000 | 1198.75 | 21 | 1.78 | 1192.5 | 1199.25 | 1175.75 | 28995 |
| 1714062600 | 1177.75 | -1.75 | -0.15 | 1183.5 | 1338.5 | 1168 | 7207 |
| 1713976200 | 1179.5 | -1.75 | -0.15 | 1189.5 | 1193.75 | 1175 | 4531 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
