iShares MSCI EMU ESG Screened UCITS ETF - SMUD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	6.88	6.89	6.89	6.89	6.88	58
August 14, 2025	6.82	6.84	6.84	6.84	6.82	2
August 13, 2025	6.82	6.82	6.82	6.82	6.82	4,482
August 12, 2025	6.76	6.76	6.76	6.76	6.76	2
August 11, 2025	6.86	6.78	6.78	6.86	6.78	5,267
August 08, 2025	6.79	6.81	6.81	6.81	6.79	40
August 07, 2025	6.76	6.79	6.79	6.79	6.76	5,576
August 06, 2025	6.74	6.74	6.74	6.74	6.74	0
August 05, 2025	6.71	6.71	6.71	6.71	6.71	4
August 04, 2025	6.66	6.7	6.7	6.7	6.66	26,185
August 01, 2025	6.72	6.61	6.61	6.72	6.61	5,614
July 31, 2025	6.74	6.74	6.74	6.74	6.74	0
July 30, 2025	6.79	6.8	6.8	6.81	6.79	13
July 29, 2025	6.79	6.8	6.8	6.82	6.79	7,277
July 28, 2025	6.87	6.76	6.76	6.87	6.76	8,889
July 25, 2025	6.84	6.84	6.84	6.84	6.84	0
July 24, 2025	6.81	6.81	6.81	6.81	6.81	2,433
July 23, 2025	6.78	6.75	6.75	6.78	6.75	46,452
July 22, 2025	6.72	6.72	6.72	6.72	6.72	0
July 21, 2025	6.74	6.76	6.76	6.76	6.74	3,932
July 18, 2025	6.82	6.76	6.76	6.82	6.76	120,160
July 17, 2025	6.74	6.75	6.75	6.75	6.74	4,735
July 16, 2025	6.75	6.71	6.71	6.75	6.71	17,311
July 15, 2025	6.81	6.75	6.75	6.81	6.75	54,835
July 14, 2025	6.76	6.78	6.78	6.78	6.75	16,212
July 11, 2025	6.77	6.77	6.77	6.77	6.77	0
July 10, 2025	6.83	6.8	6.8	6.83	6.8	71
July 09, 2025	6.75	6.81	6.81	6.81	6.75	71
July 08, 2025	6.71	6.73	6.73	6.73	6.7	15,938
July 07, 2025	6.67	6.69	6.69	6.69	6.67	13,201
July 04, 2025	6.67	6.67	6.67	6.67	6.67	22
July 03, 2025	6.7	6.7	6.7	6.7	6.7	0
July 02, 2025	6.66	6.7	6.7	6.71	6.66	11,630
July 01, 2025	6.62	6.62	6.62	6.63	6.6	13,784
June 30, 2025	6.65	6.63	6.63	6.65	6.61	90,684
June 27, 2025	6.57	6.62	6.62	6.62	6.57	5,129
June 26, 2025	6.52	6.51	6.51	6.54	6.51	32,474
June 25, 2025	6.57	6.53	6.53	6.58	6.53	130,870
June 24, 2025	6.56	6.58	6.58	6.58	6.56	23,987
June 23, 2025	6.52	6.5	6.5	6.52	6.5	4,639
June 20, 2025	6.51	6.51	6.51	6.51	6.51	0
June 19, 2025	6.51	6.46	6.46	6.51	6.46	7,462
June 18, 2025	6.58	6.55	6.55	6.58	6.53	31,962
June 17, 2025	6.56	6.56	6.56	6.56	6.56	8,250
June 16, 2025	6.59	6.62	6.62	6.63	6.59	49,752
June 13, 2025	6.57	6.55	6.55	6.57	6.55	1
June 12, 2025	6.61	6.64	6.64	6.64	6.6	8,046
June 11, 2025	6.81	6.8	6.8	6.81	6.79	11,961
June 10, 2025	6.79	6.79	6.79	6.8	6.79	26,753
June 09, 2025	6.78	6.77	6.77	6.78	6.77	16,352
June 06, 2025	6.78	6.77	6.77	6.78	6.77	0
June 05, 2025	6.76	6.76	6.76	6.77	6.75	5,555
June 04, 2025	6.73	6.74	6.74	6.74	6.72	8
June 03, 2025	6.7	6.7	6.7	6.7	6.7	0
June 02, 2025	6.68	6.72	6.72	6.72	6.68	6,711
May 30, 2025	6.73	6.71	6.71	6.73	6.71	14,392
May 29, 2025	6.73	6.73	6.73	6.73	6.73	0
May 28, 2025	6.73	6.7	6.7	6.73	6.7	31
May 27, 2025	6.75	6.75	6.75	6.75	6.75	3,563
May 23, 2025	6.73	6.64	6.64	6.73	6.63	15,474

iShares MSCI EMU ESG Screened UCITS ETF (SMUD.L) LSE