UK markets open in 8 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,194.92 +431.89 (+2.43%) CRUDE OIL
79.49 +0.49 (+0.62%) GOLD FUTURES
2,325.10 +14.10 (+0.61%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,978.27 -1,635.34 (-3.43%)
iShares MSCI EMU ESG Enhanced UCITS ETF EUR Inc (EMUD.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 03:03PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00 | 0.00 | 0.00 | 5.94 | 5.94 | 54 |
| 30 Apr 2024 | 6.04 | 6.04 | 6.01 | 5.97 | 5.97 | 69,227 |
| 29 Apr 2024 | 6.05 | 6.06 | 6.03 | 6.03 | 6.03 | 759 |
| 26 Apr 2024 | 6.04 | 6.07 | 6.03 | 6.07 | 6.07 | 3,009 |
| 25 Apr 2024 | 6.01 | 6.01 | 5.96 | 5.99 | 5.99 | 247 |
| 24 Apr 2024 | 6.09 | 6.09 | 6.05 | 6.05 | 6.05 | 3,180 |
| 23 Apr 2024 | 6.04 | 6.06 | 6.04 | 6.07 | 6.07 | 8,818 |
| 22 Apr 2024 | 5.98 | 6.02 | 5.97 | 6.00 | 6.00 | 9,378 |
| 19 Apr 2024 | 5.88 | 5.95 | 5.88 | 5.94 | 5.94 | 26,474 |
| 18 Apr 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 202,675 |
| 17 Apr 2024 | 5.90 | 5.94 | 5.89 | 5.89 | 5.89 | 11,463 |
| 16 Apr 2024 | 5.89 | 5.91 | 5.88 | 5.89 | 5.89 | 2,295 |
| 15 Apr 2024 | 5.95 | 6.01 | 5.95 | 5.95 | 5.95 | 37,276 |
| 12 Apr 2024 | 6.00 | 6.01 | 5.95 | 5.95 | 5.95 | 5,052 |
| 11 Apr 2024 | 5.96 | 6.00 | 5.93 | 5.96 | 5.96 | 30,278 |
| 10 Apr 2024 | 5.96 | 6.04 | 5.96 | 6.00 | 6.00 | 41,758 |
| 09 Apr 2024 | 6.06 | 6.06 | 6.00 | 6.00 | 6.00 | 33,581 |
| 08 Apr 2024 | 6.02 | 6.06 | 6.01 | 6.06 | 6.06 | 7,234 |
| 05 Apr 2024 | 6.03 | 6.03 | 6.00 | 6.02 | 6.02 | 182 |
| 04 Apr 2024 | 6.08 | 6.09 | 6.08 | 6.09 | 6.09 | 825 |
| 03 Apr 2024 | 6.06 | 6.08 | 6.05 | 6.08 | 6.08 | 3,293 |
| 02 Apr 2024 | 6.11 | 6.11 | 6.03 | 6.03 | 6.03 | 70,331 |
| 28 Mar 2024 | 6.07 | 6.10 | 6.07 | 6.08 | 6.08 | 330 |
| 27 Mar 2024 | 6.09 | 6.10 | 6.09 | 6.09 | 6.09 | 1,862 |
| 26 Mar 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 25 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 285 |
| 22 Mar 2024 | 6.04 | 6.04 | 6.03 | 6.04 | 6.04 | 161 |
| 21 Mar 2024 | 6.02 | 6.05 | 6.02 | 6.05 | 6.05 | 76,634 |
| 20 Mar 2024 | 5.95 | 5.96 | 5.95 | 5.96 | 5.96 | 6,589 |
| 19 Mar 2024 | 5.96 | 5.96 | 5.94 | 5.96 | 5.96 | 132,756 |
| 18 Mar 2024 | 5.97 | 5.97 | 5.94 | 5.95 | 5.95 | 250 |
| 15 Mar 2024 | 5.97 | 5.97 | 5.97 | 5.96 | 5.96 | 279 |
| 14 Mar 2024 | 5.99 | 5.99 | 5.96 | 5.96 | 5.96 | 101 |
| 13 Mar 2024 | 5.97 | 5.99 | 5.97 | 5.98 | 5.98 | 148,654 |
| 12 Mar 2024 | 5.96 | 5.96 | 5.93 | 5.96 | 5.96 | 67 |
| 11 Mar 2024 | 5.87 | 5.87 | 5.87 | 5.89 | 5.89 | 12 |
| 08 Mar 2024 | 5.90 | 5.91 | 5.90 | 5.90 | 5.90 | 159,354 |
| 07 Mar 2024 | 5.88 | 5.94 | 5.88 | 5.94 | 5.94 | 26 |
| 06 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.87 | 5.87 | 254 |
| 05 Mar 2024 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | 4,666 |
| 04 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 60 |
| 01 Mar 2024 | 5.85 | 5.86 | 5.85 | 5.86 | 5.86 | 266 |
| 29 Feb 2024 | 5.83 | 5.83 | 5.83 | 5.84 | 5.84 | 25,930 |
| 28 Feb 2024 | 5.85 | 5.85 | 5.82 | 5.84 | 5.84 | 375 |
| 27 Feb 2024 | 5.84 | 5.85 | 5.84 | 5.85 | 5.85 | 2,710 |
| 26 Feb 2024 | 5.82 | 5.83 | 5.82 | 5.82 | 5.82 | 12,038 |
| 23 Feb 2024 | 5.81 | 5.83 | 5.81 | 5.83 | 5.83 | 349 |
| 22 Feb 2024 | 5.82 | 5.83 | 5.80 | 5.82 | 5.82 | 166 |
| 21 Feb 2024 | 5.76 | 5.76 | 5.75 | 5.75 | 5.75 | 10 |
| 20 Feb 2024 | 5.74 | 5.74 | 5.72 | 5.73 | 5.73 | 88 |
| 19 Feb 2024 | 5.72 | 5.74 | 5.71 | 5.74 | 5.74 | 206 |
| 16 Feb 2024 | 5.75 | 5.75 | 5.74 | 5.74 | 5.74 | 4,384 |
| 15 Feb 2024 | 5.71 | 5.72 | 5.71 | 5.71 | 5.71 | 15,201 |
| 14 Feb 2024 | 5.64 | 5.67 | 5.64 | 5.67 | 5.67 | 20,583 |
| 13 Feb 2024 | 5.65 | 5.66 | 5.61 | 5.62 | 5.62 | 18,955 |
| 12 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.71 | 5.71 | 7,500 |
| 09 Feb 2024 | 5.68 | 5.68 | 5.68 | 5.67 | 5.67 | 7,500 |
| 08 Feb 2024 | 5.69 | 5.69 | 5.69 | 5.67 | 5.67 | 1,185 |
| 07 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.64 | 5.64 | 18,569 |
| 06 Feb 2024 | 5.68 | 5.68 | 5.64 | 5.67 | 5.67 | 82,893 |
| 05 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 02 Feb 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 01 Feb 2024 | 5.62 | 5.65 | 5.62 | 5.63 | 5.63 | 11 |
| 31 Jan 2024 | 5.67 | 5.67 | 5.67 | 5.65 | 5.65 | 7,502 |
| 30 Jan 2024 | 5.67 | 5.67 | 5.67 | 5.68 | 5.68 | 7,500 |
| 29 Jan 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 1 |
| 26 Jan 2024 | 5.64 | 5.64 | 5.64 | 5.65 | 5.65 | 1,775 |
| 25 Jan 2024 | 5.56 | 5.56 | 5.56 | 5.59 | 5.59 | 3 |
| 24 Jan 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 12,370 |
| 23 Jan 2024 | 5.49 | 5.49 | 5.48 | 5.49 | 5.49 | 12,675 |
| 22 Jan 2024 | 5.52 | 5.52 | 5.49 | 5.51 | 5.51 | 9,058 |
| 19 Jan 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 18 Jan 2024 | 5.44 | 5.44 | 5.44 | 5.46 | 5.46 | 10 |
| 17 Jan 2024 | 5.43 | 5.43 | 5.40 | 5.41 | 5.41 | 164 |
| 16 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1,152 |
| 15 Jan 2024 | 5.50 | 5.52 | 5.50 | 5.50 | 5.50 | 13 |
| 12 Jan 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 11 Jan 2024 | 5.54 | 5.54 | 5.49 | 5.49 | 5.49 | 21 |
| 10 Jan 2024 | 5.51 | 5.51 | 5.51 | 5.52 | 5.52 | 1 |
| 09 Jan 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 08 Jan 2024 | 5.52 | 5.53 | 5.51 | 5.53 | 5.53 | 7,207 |
| 05 Jan 2024 | 5.52 | 5.52 | 5.52 | 5.51 | 5.51 | 11 |
| 04 Jan 2024 | 5.52 | 5.52 | 5.49 | 5.55 | 5.55 | 32 |
| 03 Jan 2024 | 5.62 | 5.62 | 5.51 | 5.51 | 5.51 | 1,262 |
| 02 Jan 2024 | 5.59 | 5.64 | 5.59 | 5.62 | 5.62 | 50,113 |
| 29 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 28 Dec 2023 | 5.66 | 5.66 | 5.64 | 5.64 | 5.64 | 7,520 |
| 27 Dec 2023 | 5.65 | 5.66 | 5.65 | 5.66 | 5.66 | 7,573 |
| 22 Dec 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 467 |
| 21 Dec 2023 | 5.62 | 5.63 | 5.62 | 5.64 | 5.64 | 123,780 |
| 20 Dec 2023 | 5.63 | 5.63 | 5.62 | 5.63 | 5.63 | 10,377 |
| 19 Dec 2023 | 5.62 | 5.62 | 5.61 | 5.61 | 5.61 | 22,075 |
| 18 Dec 2023 | 5.59 | 5.61 | 5.59 | 5.60 | 5.60 | 33,073 |
| 15 Dec 2023 | 5.60 | 5.61 | 5.60 | 5.61 | 5.61 | 17,273 |
| 14 Dec 2023 | 5.63 | 5.65 | 5.62 | 5.62 | 5.62 | 28,332 |
| 14 Dec 2023 | 0.0426 Dividend | |||||
| 13 Dec 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.57 | - |
| 12 Dec 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.57 | - |
| 11 Dec 2023 | 5.61 | 5.61 | 5.59 | 5.60 | 5.56 | 11,362 |
| 08 Dec 2023 | 5.56 | 5.57 | 5.56 | 5.59 | 5.55 | 2 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.