UK markets closed

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

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
4.9893+0.0238 (+0.48%)
At close: 4:19PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
04 Dec 20204.99554.99554.99054.98934.989360,508
03 Dec 2020------
02 Dec 2020------
01 Dec 2020------
30 Nov 2020------
27 Nov 20204.97304.97304.97304.97304.9730-
26 Nov 2020------
25 Nov 2020------
24 Nov 2020------
23 Nov 2020------
20 Nov 20204.83304.83304.83304.83834.8383215
19 Nov 2020------
18 Nov 2020------
17 Nov 2020------
16 Nov 2020------
13 Nov 20204.79804.79804.79804.82034.8203222
12 Nov 2020------
11 Nov 2020------
10 Nov 2020------
09 Nov 2020------
06 Nov 20204.55324.55324.55324.55324.5532-
05 Nov 2020------
04 Nov 2020------
03 Nov 2020------
02 Nov 2020------
30 Oct 20204.23184.23184.23184.23184.2318-
29 Oct 2020------
28 Oct 2020------
27 Oct 2020------
26 Oct 2020------
23 Oct 20204.56404.56404.56404.56404.5640-
22 Oct 2020------
21 Oct 2020------
20 Oct 2020------
19 Oct 2020------
16 Oct 20204.61804.61804.61254.63284.632843,146
15 Oct 2020------
14 Oct 2020------
13 Oct 2020------
12 Oct 2020------
09 Oct 20204.66304.66304.66304.66054.66054,060
08 Oct 2020------
07 Oct 2020------
06 Oct 2020------
05 Oct 2020------
02 Oct 20204.51774.51774.51774.51774.5177-
01 Oct 20204.54354.54954.54354.53904.539038,712
30 Sep 20204.52054.52054.52054.52054.5205-
29 Sep 20204.55204.55204.55204.55204.5520-
28 Sep 2020------
25 Sep 2020------
24 Sep 2020------
23 Sep 2020------
22 Sep 2020------
21 Sep 2020------
18 Sep 20204.66954.66954.66954.66954.6695-
17 Sep 20204.68424.68424.68424.68424.6842-
16 Sep 20204.69454.69454.69454.69454.6945-
15 Sep 20204.73754.73754.73754.73754.7375-
14 Sep 20204.71854.71854.71664.72304.7230932
11 Sep 20204.73584.73584.73584.73584.7358-
10 Sep 20204.71884.71884.71884.71884.7188-
09 Sep 20204.61004.61004.60354.65354.65357,960
08 Sep 20204.55654.55654.55654.55654.5565-
07 Sep 2020------
04 Sep 20204.47104.47104.47104.47104.4710-
03 Sep 20204.51534.51534.51534.51534.5153-
02 Sep 20204.57504.57504.57504.56654.56653,910
01 Sep 20204.49734.49734.49734.49734.4973-
28 Aug 20204.55574.55574.55574.55574.5557-
27 Aug 20204.60154.60704.60154.58354.583523,543
26 Aug 20204.62004.62004.62004.62624.626223,000
25 Aug 20204.60974.60974.60974.60974.6097-
24 Aug 20204.61724.61724.61724.61724.6172-
21 Aug 20204.48254.48254.48254.50854.50853,980
20 Aug 20204.52684.52684.52684.52684.5268-
19 Aug 20204.58804.58804.58804.58804.5880-
18 Aug 20204.55074.55074.55074.55074.5507-
17 Aug 20204.60554.60554.60554.60554.6055-
14 Aug 20204.58054.58054.58054.58054.5805-
13 Aug 20204.64484.64484.64484.64484.6448-
12 Aug 20204.66154.66154.66154.66154.6615-
11 Aug 20204.58654.58654.58654.58654.5865-
10 Aug 20204.49424.49424.49424.49424.4942-
07 Aug 20204.50434.50434.50434.50434.5043-
06 Aug 20204.49224.49224.49224.49224.4922-
05 Aug 20204.53704.53704.53704.53704.5370-
04 Aug 20204.48854.48854.48854.49324.49325,000
03 Aug 20204.49204.49204.49204.49204.4920-
31 Jul 20204.46454.46454.46454.40534.4053110
30 Jul 20204.44684.44684.44684.44684.4468-
29 Jul 20204.59654.59654.59654.59654.5965-
28 Jul 20204.58954.58954.58654.58704.58706,500
27 Jul 20204.62154.62154.62154.62154.6215-
24 Jul 20204.61124.61124.61124.61124.6112-
23 Jul 20204.69224.69224.69224.69224.6922-
22 Jul 20204.69104.69104.69104.69104.6910-
21 Jul 20204.68074.68074.68074.68074.6807-
20 Jul 20204.65254.68454.65254.67924.67927,760
17 Jul 20204.68654.68654.67954.68554.68557,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...