Ishr Jpm $ Emb Historical Data - SEMB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Ishr Jpm $ Emb (SEMB)
Ishr Jpm $ Emb (SEMB) Historical

Ishr Jpm $ Emb (SEMB)

7,082.00

58.00

( 0.83% )

Updated: 05:21:18

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732210200	7024	43.5	0.62	7030	7030	6970.5	3033
1732123800	6980.5	18.5	0.27	6996	6996	6937.5	466
1732037400	6962	16	0.23	6951	6995	6947	6243
1731951000	6946	4.5	0.06	6926	6978	6926	13486
1731691800	6941.5	-6	-0.09	6944	6973.5	6934	18133
1731605400	6947.5	-39.5	-0.57	6908	6990.5	6908	555
1731519000	6987	16.5	0.24	7012	7012	6962	3249
1731432600	6970.5	27	0.39	6952	6973	6938.5	6632
1731346200	6943.5	25	0.36	6925	6965.5	6925	1993
1731087000	6918.5	50.5	0.74	6850	6929.5	6850	6071
1731000600	6868	39.5	0.58	6861	6872	6828.5	5818
1730914200	6828.5	67.5	1.00	6856	6870.5	6806	1873
1730827800	6761	-72	-1.05	6858	6858	6761	1429
1730741400	6833	18.5	0.27	6777	6840	6777	1370
1730482200	6814.5	-68	-0.99	6848	6857	6805	968
1730395800	6882.5	39.5	0.58	6881	6890.5	6822	1289
1730309400	6843	24.5	0.36	6864	6878.5	6829.5	1952
1730223000	6818.5	-9.5	-0.14	6832	6839	6816.5	3832
1730136600	6828	-13.5	-0.20	6837	6853	6815.5	35609
1729873800	6841.5	-0.5	-0.01	6840	6870	6832	4444
1729787400	6842	15	0.22	6880	6880	6818	18563
1729701000	6827	2	0.03	6837	6841.5	6815.5	5946
1729614600	6825	-26.5	-0.39	6820	6852	6812.5	19333
1729528200	6851.5	-34	-0.49	6870	6903.5	6848.5	22644
1729269000	6885.5	-16.5	-0.24	6871	6890.5	6848.5	9090
1729182600	6902	-50	-0.72	6942	6950	6901.5	1031
1729096200	6952	72	1.05	6942	6969.5	6925.5	1860
1729009800	6880	6.5	0.09	6931	6931	6873	14764
1728923400	6873.5	5.5	0.08	6911	6911	6858	1281
1728664200	6868	-6	-0.09	6923	6923	6853	1800
1728577800	6874	-1	-0.01	6900	6968	6856	6596
1728491400	6875	6	0.09	6884	6889	6865	1287
1728405000	6869	-9	-0.13	6839	6901	6839	1771
1728318600	6878	-3	-0.04	6900	6900.5	6863	7523
1728059400	6881	-39	-0.56	6941	6941	6871.5	819
1727973000	6920	67	0.98	6942	6942	6880.5	3882
1727886600	6853	-8.5	-0.12	6902	6902	6834.5	1880
1727800200	6861.5	85.5	1.26	6840	6863.5	6782.5	1158
1727713800	6776	2	0.03	6737	6798.5	6737	24723
1727454600	6774	29	0.43	6729	6789	6729	1875
1727368200	6745	-32.5	-0.48	6832	6832	6742.5	20472
1727281800	6777.5	6.5	0.10	6774	6782	6750.5	1968
1727195400	6771	-17	-0.25	6740	6800	6740	1001
1727109000	6788	-38	-0.56	6774	6848.5	6772.5	21057
1726849800	6826	-29	-0.42	6827	6850.5	6818	891
1726763400	6855	-11	-0.16	6869	6874.5	6841.5	2731
1726677000	6866	-38.5	-0.56	6942	6942	6840	1646
1726590600	6904.5	36	0.52	6860	6908.5	6860	588
1726504200	6868.5	4	0.06	6906	6906	6844	2310
1726245000	6864.5	3	0.04	6871	6873	6848.5	1685
1726158600	6861.5	-43.5	-0.63	6912	6912	6848	2170
1726072200	6905	21	0.31	6832	6961.5	6704	6334
1725985800	6884	23	0.34	6869	6888.5	6840	2220
1725899400	6861	25	0.37	6808	6867	6808	1799
1725640200	6836	18	0.26	6860	6944	6674	4172
1725553800	6818	11	0.16	6776	6836.5	6776	3425
1725467400	6807	-10	-0.15	6764	6827	6764	29930
1725381000	6817	11.5	0.17	6819	6824	6787.5	11325
1725294600	6805.5	-5	-0.07	6851	6851	6799	1732
1725035400	6810.5	13	0.19	6842	6842	6786	19743
1724949000	6797.5	16	0.24	6816	6816	6764.5	3692
1724862600	6781.5	8	0.12	6819	6819	6758	3865
1724776200	6773.5	-17.5	-0.26	6756	6811	6756	1909
1724430600	6791	-20.5	-0.30	6792	6819	6782.5	19425
1724344200	6811.5	-48.5	-0.71	6892	6892	6802	3702

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