iShares MSCI EMU Screened UCITS ETF (SMUD.L) LSE
7.88
+0.074(+0.95%)
Currency In GBP
- 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 £1,890.65 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,628.93, while £1000 invested 1 year ago would be worth £1,211.06. This corresponds to total returns of 89.06%, 62.89%, 21.11%, respectively, with annualized returns of 8.71%, 10.24%, 21.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SMUD.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7.87 | 7.89 | 7.89 | 7.9 | 7.86 | 238,551 |
| June 01, 2026 | 7.83 | 7.81 | 7.81 | 7.84 | 7.78 | 31,583 |
| May 29, 2026 | 7.88 | 7.83 | 7.83 | 7.89 | 7.83 | 32,818 |
| May 28, 2026 | 7.8 | 7.83 | 7.83 | 7.83 | 7.8 | 1,127 |
| May 27, 2026 | 7.88 | 7.86 | 7.86 | 7.88 | 7.85 | 4,211 |
| May 26, 2026 | 7.87 | 7.83 | 7.83 | 7.87 | 7.83 | 2 |
| May 22, 2026 | 7.74 | 7.77 | 7.77 | 7.77 | 7.74 | 12,498 |
| May 21, 2026 | 7.67 | 7.7 | 7.7 | 7.7 | 7.66 | 12,463 |
| May 20, 2026 | 7.56 | 7.7 | 7.7 | 7.72 | 7.56 | 51,449 |
| May 19, 2026 | 7.62 | 7.56 | 7.56 | 7.62 | 7.56 | 2,295 |
| May 18, 2026 | 7.54 | 7.56 | 7.56 | 7.56 | 7.54 | 1,971 |
| May 15, 2026 | 7.58 | 7.58 | 7.58 | 7.59 | 7.56 | 19,667 |
| May 14, 2026 | 7.62 | 7.65 | 7.65 | 7.65 | 7.62 | 7 |
| May 13, 2026 | 7.51 | 7.55 | 7.55 | 7.55 | 7.5 | 20,889 |
| May 12, 2026 | 7.54 | 7.49 | 7.49 | 7.54 | 7.49 | 39 |
| May 11, 2026 | 7.58 | 7.56 | 7.56 | 7.58 | 7.56 | 55 |
| May 08, 2026 | 7.55 | 7.55 | 7.55 | 7.58 | 7.55 | 1.11M |
| May 07, 2026 | 7.64 | 7.61 | 7.61 | 7.64 | 7.61 | 40 |
| May 06, 2026 | 7.64 | 7.68 | 7.68 | 7.68 | 7.64 | 2 |
| May 05, 2026 | 7.38 | 7.46 | 7.46 | 7.46 | 7.38 | 15,445 |
| May 01, 2026 | 7.46 | 7.51 | 7.51 | 7.51 | 7.46 | 1,059 |
| April 30, 2026 | 7.36 | 7.46 | 7.46 | 7.46 | 7.36 | 101 |
| April 29, 2026 | 7.44 | 7.41 | 7.41 | 7.44 | 7.4 | 81,303 |
| April 28, 2026 | 7.47 | 7.45 | 7.45 | 7.47 | 7.45 | 66 |
| April 27, 2026 | 7.48 | 7.45 | 7.45 | 7.52 | 7.45 | 6,730 |
| April 24, 2026 | 7.47 | 7.48 | 7.48 | 7.48 | 7.47 | 3,923 |
| April 23, 2026 | 7.47 | 7.5 | 7.5 | 7.5 | 7.47 | 24,499 |
| April 22, 2026 | 7.58 | 7.52 | 7.52 | 7.58 | 7.52 | 3 |
| April 21, 2026 | 7.67 | 7.59 | 7.59 | 7.67 | 7.59 | 2 |
| April 20, 2026 | 7.63 | 7.64 | 7.64 | 7.64 | 7.63 | 9 |
| April 17, 2026 | 7.63 | 7.71 | 7.71 | 7.71 | 7.63 | 3 |
| April 16, 2026 | 7.6 | 7.57 | 7.57 | 7.6 | 7.57 | 0 |
| April 15, 2026 | 7.6 | 7.56 | 7.56 | 7.6 | 7.56 | 5,401 |
| April 14, 2026 | 7.58 | 7.6 | 7.6 | 7.6 | 7.58 | 2,324 |
| April 13, 2026 | 7.48 | 7.51 | 7.51 | 7.51 | 7.48 | 8 |
| April 10, 2026 | 7.5 | 7.55 | 7.55 | 7.57 | 7.5 | 17,569 |
| April 09, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 35,647 |
| April 08, 2026 | 7.51 | 7.49 | 7.49 | 7.52 | 7.46 | 50,384 |
| April 07, 2026 | 7.33 | 7.22 | 7.22 | 7.33 | 7.21 | 11,693 |
| April 02, 2026 | 7.2 | 7.26 | 7.26 | 7.26 | 7.2 | 8,136 |
| April 01, 2026 | 7.27 | 7.29 | 7.29 | 7.31 | 7.26 | 63,647 |
| March 31, 2026 | 7.03 | 7.1 | 7.1 | 7.11 | 7.02 | 25,392 |
| March 30, 2026 | 6.97 | 7.01 | 7.01 | 7.03 | 6.96 | 7,397 |
| March 27, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 2,376 |
| March 26, 2026 | 7.06 | 7.01 | 7.01 | 7.06 | 7.01 | 23,458 |
| March 25, 2026 | 7.1 | 7.09 | 7.09 | 7.14 | 7.09 | 43,524 |
| March 24, 2026 | 6.96 | 7.02 | 7.02 | 7.02 | 6.95 | 61,559 |
| March 23, 2026 | 6.81 | 6.98 | 6.98 | 7.09 | 6.8 | 103,363 |
| March 20, 2026 | 7.08 | 6.96 | 6.94 | 7.08 | 6.96 | 49,439 |
| March 19, 2026 | 7.08 | 7.04 | 7.04 | 7.08 | 7.04 | 20,259 |
| March 18, 2026 | 7.27 | 7.21 | 7.21 | 7.29 | 7.21 | 3,730 |
| March 17, 2026 | 7.28 | 7.24 | 7.24 | 7.28 | 7.24 | 7,431 |
| March 16, 2026 | 7.14 | 7.2 | 7.2 | 7.2 | 7.14 | 0 |
| March 13, 2026 | 7.12 | 7.18 | 7.18 | 7.25 | 7.12 | 46,349 |
| March 12, 2026 | 7.19 | 7.2 | 7.2 | 7.2 | 7.15 | 5,170 |
| March 11, 2026 | 7.24 | 7.23 | 7.23 | 7.27 | 7.22 | 20,763 |
| March 10, 2026 | 7.28 | 7.31 | 7.31 | 7.34 | 7.27 | 366 |
| March 09, 2026 | 7.01 | 7.14 | 7.14 | 7.14 | 7.01 | 66,743 |
| March 06, 2026 | 7.28 | 7.19 | 7.19 | 7.28 | 7.19 | 10,965 |
| March 05, 2026 | 7.39 | 7.3 | 7.3 | 7.41 | 7.3 | 58,015 |
