iShares MSCI EMU ESG Screened UCITS ETF EUR (Dist) (SMUD.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.18 | 6.21 | 6.18 | 6.21 | 6.21 | 2,861 |
| 25 Apr 2024 | 6.09 | 6.09 | 6.09 | 6.13 | 6.13 | 8 |
| 24 Apr 2024 | 6.23 | 6.23 | 6.21 | 6.19 | 6.19 | 2,137 |
| 23 Apr 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 22 Apr 2024 | 6.15 | 6.16 | 6.15 | 6.14 | 6.14 | 6 |
| 19 Apr 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 18 Apr 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 4 |
| 17 Apr 2024 | 6.07 | 6.07 | 6.07 | 6.04 | 6.04 | 4 |
| 16 Apr 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 2 |
| 15 Apr 2024 | 6.17 | 6.17 | 6.17 | 6.11 | 6.11 | 2 |
| 12 Apr 2024 | 6.16 | 6.16 | 6.13 | 6.09 | 6.09 | 22,507 |
| 11 Apr 2024 | 6.14 | 6.14 | 6.09 | 6.11 | 6.11 | 13,464 |
| 10 Apr 2024 | 6.12 | 6.12 | 6.12 | 6.15 | 6.15 | 460,602 |
| 09 Apr 2024 | 6.16 | 6.16 | 6.15 | 6.15 | 6.15 | 82 |
| 08 Apr 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 26 |
| 05 Apr 2024 | 6.16 | 6.17 | 6.16 | 6.17 | 6.17 | 10 |
| 04 Apr 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 382 |
| 03 Apr 2024 | 6.21 | 6.23 | 6.21 | 6.22 | 6.22 | 22 |
| 02 Apr 2024 | 6.25 | 6.26 | 6.20 | 6.19 | 6.19 | 360 |
| 28 Mar 2024 | 6.24 | 6.24 | 6.24 | 6.23 | 6.23 | 7 |
| 27 Mar 2024 | 6.25 | 6.25 | 6.24 | 6.24 | 6.24 | 5 |
| 26 Mar 2024 | 6.23 | 6.23 | 6.22 | 6.23 | 6.23 | 42,114 |
| 25 Mar 2024 | 6.17 | 6.20 | 6.17 | 6.20 | 6.20 | 13,974 |
| 22 Mar 2024 | 6.21 | 6.21 | 6.19 | 6.19 | 6.19 | 12 |
| 21 Mar 2024 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | 171 |
| 20 Mar 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 19 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.12 | 6.12 | 2 |
| 18 Mar 2024 | 6.09 | 6.10 | 6.09 | 6.10 | 6.10 | 1,813 |
| 15 Mar 2024 | 6.12 | 6.12 | 6.12 | 6.11 | 6.11 | 1 |
| 14 Mar 2024 | 6.13 | 6.13 | 6.11 | 6.10 | 6.10 | 22,241 |
| 13 Mar 2024 | 6.13 | 6.13 | 6.13 | 6.12 | 6.12 | 11,349 |
| 12 Mar 2024 | 6.08 | 6.09 | 6.08 | 6.10 | 6.10 | 1,798 |
| 11 Mar 2024 | 6.01 | 6.02 | 6.01 | 6.03 | 6.03 | 3,596 |
| 08 Mar 2024 | 6.06 | 6.06 | 6.06 | 6.05 | 6.05 | 2 |
| 07 Mar 2024 | 6.00 | 6.08 | 6.00 | 6.08 | 6.08 | 2 |
| 06 Mar 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 12,010 |
| 05 Mar 2024 | 6.01 | 6.01 | 6.01 | 5.99 | 5.99 | 1,802 |
| 04 Mar 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 2 |
| 01 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.02 | 6.02 | 2 |
| 29 Feb 2024 | 6.00 | 6.01 | 6.00 | 5.99 | 5.99 | 3 |
| 28 Feb 2024 | 5.99 | 5.99 | 5.99 | 6.00 | 6.00 | 21 |
| 27 Feb 2024 | 5.99 | 5.99 | 5.99 | 6.00 | 6.00 | 10,696 |
| 26 Feb 2024 | 5.97 | 5.98 | 5.97 | 5.98 | 5.98 | 121,878 |
| 23 Feb 2024 | 5.97 | 5.98 | 5.97 | 5.99 | 5.99 | 69,750 |
| 22 Feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 581 |
| 21 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 5,630 |
| 20 Feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 19 Feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 16 Feb 2024 | 5.89 | 5.89 | 5.88 | 5.89 | 5.89 | 19,120 |
| 15 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 14 Feb 2024 | 5.80 | 5.80 | 5.80 | 5.81 | 5.81 | 1 |
| 13 Feb 2024 | 5.82 | 5.82 | 5.82 | 5.76 | 5.76 | 4,167 |
| 12 Feb 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1 |
| 09 Feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 08 Feb 2024 | 5.81 | 5.81 | 5.80 | 5.80 | 5.80 | 527,232 |
| 07 Feb 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1,797 |
| 06 Feb 2024 | 5.78 | 5.78 | 5.78 | 5.79 | 5.79 | 405 |
| 05 Feb 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 10 |
| 02 Feb 2024 | 5.77 | 5.77 | 5.75 | 5.75 | 5.75 | 5 |
| 01 Feb 2024 | 5.76 | 5.76 | 5.76 | 5.73 | 5.73 | 1,797 |
| 31 Jan 2024 | 5.78 | 5.78 | 5.78 | 5.76 | 5.76 | 434 |
| 30 Jan 2024 | 5.78 | 5.79 | 5.78 | 5.79 | 5.79 | 2 |
| 29 Jan 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 8 |
| 26 Jan 2024 | 5.75 | 5.75 | 5.74 | 5.76 | 5.76 | 1,503 |
| 25 Jan 2024 | 5.68 | 5.68 | 5.68 | 5.69 | 5.69 | 2 |
| 24 Jan 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1,888 |
| 23 Jan 2024 | 5.59 | 5.59 | 5.59 | 5.58 | 5.58 | 2,062 |
| 22 Jan 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 258 |
| 19 Jan 2024 | 5.58 | 5.58 | 5.57 | 5.58 | 5.58 | 1,193,200 |
| 18 Jan 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 17 Jan 2024 | 5.51 | 5.51 | 5.50 | 5.51 | 5.51 | 874 |
| 16 Jan 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 15 Jan 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1 |
| 12 Jan 2024 | 5.63 | 5.63 | 5.63 | 5.62 | 5.62 | 30,643 |
| 11 Jan 2024 | 5.64 | 5.64 | 5.64 | 5.59 | 5.59 | 2 |
| 10 Jan 2024 | 5.61 | 5.61 | 5.61 | 5.62 | 5.62 | 3 |
| 09 Jan 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 08 Jan 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 251 |
| 05 Jan 2024 | 5.61 | 5.63 | 5.61 | 5.61 | 5.61 | 1,812 |
| 04 Jan 2024 | 5.62 | 5.63 | 5.62 | 5.64 | 5.64 | 19 |
| 03 Jan 2024 | 5.70 | 5.70 | 5.61 | 5.61 | 5.61 | 4,215 |
| 02 Jan 2024 | 5.73 | 5.73 | 5.73 | 5.72 | 5.72 | 1 |
| 29 Dec 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 7 |
| 28 Dec 2023 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 27 Dec 2023 | 5.76 | 5.76 | 5.76 | 5.75 | 5.75 | 1 |
| 22 Dec 2023 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| 21 Dec 2023 | 5.72 | 5.72 | 5.72 | 5.73 | 5.73 | 1 |
| 20 Dec 2023 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 19 Dec 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 18 Dec 2023 | 5.70 | 5.70 | 5.70 | 5.69 | 5.69 | 6,259 |
| 15 Dec 2023 | 5.72 | 5.72 | 5.71 | 5.71 | 5.71 | 1,847 |
| 14 Dec 2023 | 5.76 | 5.76 | 5.76 | 5.71 | 5.71 | 4 |
| 13 Dec 2023 | 5.73 | 5.73 | 5.73 | 5.71 | 5.71 | 1 |
| 12 Dec 2023 | 5.70 | 5.72 | 5.70 | 5.71 | 5.71 | 23 |
| 11 Dec 2023 | 5.68 | 5.68 | 5.68 | 5.69 | 5.69 | 5,618 |
| 08 Dec 2023 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | 625,680 |
| 07 Dec 2023 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 536,409 |
| 06 Dec 2023 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1,817 |
| 05 Dec 2023 | 5.58 | 5.60 | 5.58 | 5.60 | 5.60 | 2,181 |
| 04 Dec 2023 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 300,970 |
| *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.