iShares MSCI EMU Screened UCITS ETF (SMUD.L) LSE
Currency In GBP
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SMUD.L Historical Return
If you invested £1000 in iShares MSCI EMU ESG Screened UCITS ETF (SMUD.L) since IPO date, it would be worth £1,886.33 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,579.52, while £1000 invested 1 year ago would be worth £1,163.61. This corresponds to total returns of 88.63%, 57.95%, 16.36%, respectively, with annualized returns of 8.36%, 9.57%, 16.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SMUD.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 7.84 | 7.87 | 7.87 | 7.89 | 7.84 | 41,726 |
| September 10, 2026 | 7.82 | 7.83 | 7.83 | 7.83 | 7.82 | 4,998 |
| September 09, 2026 | 7.86 | 7.85 | 7.85 | 7.86 | 7.85 | 24,237 |
| September 08, 2026 | 7.93 | 7.97 | 7.97 | 7.97 | 7.92 | 78,375 |
| September 07, 2026 | 7.94 | 7.96 | 7.96 | 7.96 | 7.94 | 32,147 |
| September 04, 2026 | 7.97 | 7.95 | 7.95 | 7.97 | 7.95 | 15,455 |
| September 03, 2026 | 7.9 | 7.92 | 7.92 | 7.92 | 7.9 | 20,032 |
| September 02, 2026 | 7.9 | 7.89 | 7.89 | 7.9 | 7.88 | 5,992 |
| September 01, 2026 | 7.96 | 7.88 | 7.88 | 7.96 | 7.88 | 33,922 |
| August 28, 2026 | 8 | 8.01 | 8.01 | 8.01 | 8 | 19,840 |
| August 27, 2026 | 8.02 | 7.95 | 7.95 | 8.02 | 7.95 | 99,532 |
| August 26, 2026 | 7.98 | 8.01 | 8.01 | 8.01 | 7.97 | 70,814 |
| August 25, 2026 | 8 | 7.99 | 7.99 | 8.01 | 7.99 | 54,333 |
| August 24, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.95 | 18,209 |
| August 21, 2026 | 7.96 | 7.98 | 7.98 | 7.98 | 7.96 | 4,319 |
| August 20, 2026 | 7.98 | 7.95 | 7.95 | 7.98 | 7.93 | 45,255 |
| August 19, 2026 | 8 | 7.97 | 7.97 | 8 | 7.97 | 9,308 |
| August 17, 2026 | 8.1 | 8.07 | 8.07 | 8.1 | 8.07 | 4,356 |
| August 14, 2026 | 8.11 | 8.08 | 8.08 | 8.11 | 8.08 | 6 |
| August 13, 2026 | 8.1 | 8.09 | 8.09 | 8.1 | 8.09 | 0 |
| August 12, 2026 | 8.07 | 8.06 | 8.06 | 8.08 | 8.05 | 50,705 |
| August 11, 2026 | 8.03 | 8.06 | 8.06 | 8.09 | 8.03 | 42,306 |
| August 10, 2026 | 8.05 | 8.03 | 8.03 | 8.05 | 8.03 | 9,338 |
| August 07, 2026 | 8.06 | 8.06 | 8.06 | 8.12 | 8.06 | 458,311 |
| August 06, 2026 | 8.06 | 8.05 | 8.05 | 8.07 | 8.05 | 10,611 |
| August 05, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.01 | 48,283 |
| August 04, 2026 | 8 | 8.02 | 8.02 | 8.02 | 7.99 | 44,080 |
| August 03, 2026 | 7.9 | 7.95 | 7.95 | 7.95 | 7.9 | 41,313 |
| July 31, 2026 | 7.91 | 7.84 | 7.84 | 7.91 | 7.84 | 79,064 |
| July 30, 2026 | 7.79 | 7.85 | 7.85 | 7.85 | 7.76 | 56,977 |
| July 29, 2026 | 7.79 | 7.74 | 7.74 | 7.79 | 7.74 | 75,855 |
| July 28, 2026 | 7.76 | 7.8 | 7.8 | 7.8 | 7.76 | 1,276 |
| July 27, 2026 | 7.86 | 7.8 | 7.8 | 7.89 | 7.8 | 61,318 |
| July 24, 2026 | 7.77 | 7.79 | 7.79 | 7.8 | 7.76 | 14,720 |
| July 23, 2026 | 7.85 | 7.72 | 7.72 | 7.85 | 7.72 | 27,903 |
| July 22, 2026 | 7.77 | 7.85 | 7.85 | 7.86 | 7.76 | 358,678 |
| July 21, 2026 | 7.73 | 7.8 | 7.8 | 7.8 | 7.73 | 4,360 |
| July 20, 2026 | 7.69 | 7.72 | 7.72 | 7.72 | 7.69 | 14,104 |
| July 17, 2026 | 7.69 | 7.71 | 7.71 | 7.71 | 7.69 | 0 |
| July 16, 2026 | 7.77 | 7.74 | 7.74 | 7.78 | 7.69 | 202,473 |
| July 15, 2026 | 7.82 | 7.74 | 7.74 | 7.82 | 7.74 | 10,525 |
| July 14, 2026 | 7.73 | 7.82 | 7.82 | 7.82 | 7.73 | 24,436 |
| July 13, 2026 | 7.76 | 7.78 | 7.78 | 7.79 | 7.76 | 4,456 |
| July 10, 2026 | 7.8 | 7.79 | 7.79 | 7.8 | 7.79 | 8,512 |
| July 09, 2026 | 7.76 | 7.81 | 7.81 | 7.81 | 7.74 | 28,619 |
| July 08, 2026 | 7.79 | 7.7 | 7.7 | 7.79 | 7.7 | 89,921 |
| July 07, 2026 | 7.87 | 7.84 | 7.84 | 7.87 | 7.84 | 607,347 |
| July 06, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 24,014 |
| July 03, 2026 | 7.94 | 7.96 | 7.96 | 7.97 | 7.94 | 6,856 |
| July 02, 2026 | 7.82 | 7.88 | 7.88 | 7.93 | 7.82 | 28,990 |
| July 01, 2026 | 7.95 | 7.84 | 7.84 | 7.95 | 7.84 | 13,332 |
| June 30, 2026 | 7.88 | 7.94 | 7.94 | 7.94 | 7.88 | 180,713 |
| June 26, 2026 | 7.85 | 7.84 | 7.84 | 7.86 | 7.83 | 47,270 |
| June 25, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 33,019 |
| June 24, 2026 | 7.8 | 7.84 | 7.84 | 7.84 | 7.8 | 9,768 |
| June 23, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0 |
| June 22, 2026 | 7.99 | 8 | 8 | 8 | 7.99 | 10 |
| June 19, 2026 | 8 | 8 | 8 | 8 | 7.99 | 3,068 |
| June 18, 2026 | 7.99 | 8.02 | 8.02 | 8.02 | 7.99 | 10,826 |
| June 17, 2026 | 8.11 | 8.14 | 8.14 | 8.14 | 8.1 | 12,855 |
AD
