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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	6.79	6.81	6.81	6.81	6.79	9
September 05, 2025	6.8	6.75	6.75	6.8	6.75	3,051
September 04, 2025	6.73	6.77	6.77	6.77	6.73	1,145
September 03, 2025	6.75	6.74	6.74	6.75	6.74	8,312
September 02, 2025	6.77	6.73	6.73	6.78	6.72	6,602
September 01, 2025	6.79	6.77	6.77	6.79	6.77	69,601
August 29, 2025	6.82	6.79	6.79	6.82	6.79	4
August 28, 2025	6.82	6.82	6.82	6.82	6.82	3
August 27, 2025	6.8	6.8	6.8	6.8	6.8	21,986
August 26, 2025	6.84	6.83	6.83	6.85	6.83	13
August 22, 2025	6.98	6.98	6.98	6.98	6.98	5,712
August 21, 2025	6.94	6.92	6.92	6.94	6.91	30,400
August 20, 2025	6.94	6.94	6.94	6.94	6.94	0
August 19, 2025	6.94	6.94	6.94	6.94	6.94	0
August 18, 2025	6.85	6.87	6.87	6.87	6.85	7,056
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

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