iShares & Sukuk UCITS ETF (AMS:SKUK)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.04
-0.00 (-0.09%)
At close: Apr 2, 2026
AMS:SKUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.06 | 5.08 | 5.02 | 5.04 | 5.04 | -0.10% | 45,887 |
| Apr 1, 2026 | 5.04 | 5.06 | 5.04 | 5.05 | 5.04 | 0.82% | 17,199 |
| Mar 31, 2026 | 5.01 | 5.02 | 5.00 | 5.00 | 5.00 | -0.02% | 101,878 |
| Mar 30, 2026 | 5.03 | 5.03 | 5.00 | 5.01 | 5.01 | 0.10% | 26,250 |
| Mar 27, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.48% | 12,183 |
| Mar 26, 2026 | 5.05 | 5.05 | 5.02 | 5.02 | 5.02 | -0.18% | 6,393 |
| Mar 25, 2026 | 5.04 | 5.04 | 5.03 | 5.03 | 5.03 | 0.42% | 63,854 |
| Mar 24, 2026 | 5.00 | 5.03 | 5.00 | 5.01 | 5.01 | -0.14% | 22,448 |
| Mar 23, 2026 | 5.05 | 5.05 | 4.96 | 5.02 | 5.02 | -0.02% | 190,287 |
| Mar 20, 2026 | 5.06 | 5.07 | 5.01 | 5.02 | 5.02 | -0.44% | 48,106 |
| Mar 19, 2026 | 5.07 | 5.07 | 5.00 | 5.04 | 5.04 | -0.24% | 48,523 |
| Mar 18, 2026 | 5.07 | 5.08 | 5.05 | 5.05 | 5.05 | -0.28% | 67,019 |
| Mar 17, 2026 | 5.06 | 5.09 | 5.06 | 5.07 | 5.07 | 0.06% | 130,049 |
| Mar 16, 2026 | 5.10 | 5.10 | 5.06 | 5.07 | 5.06 | -0.22% | 30,775 |
| Mar 13, 2026 | 5.09 | 5.10 | 5.07 | 5.08 | 5.08 | -0.18% | 8,089 |
| Mar 12, 2026 | 5.12 | 5.12 | 5.09 | 5.09 | 5.09 | -0.22% | 52,985 |
| Mar 11, 2026 | 5.13 | 5.13 | 5.09 | 5.10 | 5.10 | -0.33% | 20,345 |
| Mar 10, 2026 | 5.14 | 5.14 | 5.10 | 5.11 | 5.11 | 0.22% | 125,710 |
| Mar 9, 2026 | 5.10 | 5.11 | 5.06 | 5.10 | 5.10 | -0.16% | 57,809 |
| Mar 6, 2026 | 5.12 | 5.14 | 5.11 | 5.11 | 5.11 | -0.10% | 57,456 |
| Mar 5, 2026 | 5.14 | 5.15 | 5.11 | 5.12 | 5.12 | -0.23% | 44,201 |
| Mar 4, 2026 | 5.15 | 5.15 | 5.11 | 5.13 | 5.13 | 0.53% | 61,336 |
| Mar 3, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.91% | 177,761 |
| Mar 2, 2026 | 5.17 | 5.18 | 5.14 | 5.15 | 5.15 | -0.35% | 48,555 |
| Feb 27, 2026 | 5.20 | 5.20 | 5.17 | 5.17 | 5.17 | -0.04% | 379,920 |
| Feb 26, 2026 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | 0.14% | 19,950 |
| Feb 25, 2026 | 5.17 | 5.17 | 5.16 | 5.16 | 5.16 | -0.06% | 5,788 |
| Feb 24, 2026 | 5.17 | 5.17 | 5.16 | 5.16 | 5.16 | -0.17% | 76,810 |
| Feb 23, 2026 | 5.17 | 5.17 | 5.15 | 5.17 | 5.17 | 0.27% | 40,922 |
| Feb 20, 2026 | 5.17 | 5.17 | 5.15 | 5.16 | 5.16 | - | 20,836 |
| Feb 19, 2026 | 5.17 | 5.17 | 5.16 | 5.16 | 5.16 | -1.11% | 22,011 |
| Feb 18, 2026 | 5.23 | 5.23 | 5.22 | 5.22 | 5.16 | 0.02% | 9,781 |
| Feb 17, 2026 | 5.24 | 5.24 | 5.22 | 5.22 | 5.16 | 0.04% | 5,366 |
| Feb 16, 2026 | 5.21 | 5.22 | 5.20 | 5.21 | 5.15 | 0.04% | 35,481 |
| Feb 13, 2026 | 5.19 | 5.22 | 5.19 | 5.21 | 5.15 | 0.44% | 6,868 |
| Feb 12, 2026 | 5.20 | 5.21 | 5.19 | 5.19 | 5.13 | -0.25% | 2,587 |
| Feb 11, 2026 | 5.20 | 5.21 | 5.19 | 5.20 | 5.14 | 0.12% | 75,979 |
| Feb 10, 2026 | 5.20 | 5.20 | 5.19 | 5.20 | 5.14 | 0.10% | 16,544 |
| Feb 9, 2026 | 5.19 | 5.20 | 5.18 | 5.19 | 5.13 | 0.14% | 63,011 |
| Feb 6, 2026 | 5.19 | 5.20 | 5.18 | 5.18 | 5.12 | 0.04% | 13,387 |
| Feb 5, 2026 | 5.18 | 5.19 | 5.17 | 5.18 | 5.12 | 0.12% | 13,844 |
| Feb 4, 2026 | 5.17 | 5.19 | 5.17 | 5.18 | 5.12 | -0.04% | 30,302 |
| Feb 3, 2026 | 5.19 | 5.19 | 5.18 | 5.18 | 5.12 | -0.02% | 1,528 |
| Feb 2, 2026 | 5.18 | 5.19 | 5.17 | 5.18 | 5.12 | 0.04% | 89,430 |
| Jan 30, 2026 | 5.18 | 5.18 | 5.17 | 5.18 | 5.12 | 0.02% | 11,844 |
| Jan 29, 2026 | 5.18 | 5.20 | 5.17 | 5.18 | 5.12 | 0.08% | 118,862 |
| Jan 28, 2026 | 5.19 | 5.19 | 5.17 | 5.17 | 5.11 | -0.31% | 197,152 |
| Jan 27, 2026 | 5.19 | 5.19 | 5.17 | 5.19 | 5.13 | 0.10% | 9,318 |
| Jan 26, 2026 | 5.19 | 5.19 | 5.17 | 5.18 | 5.12 | -0.15% | 60,523 |
| Jan 23, 2026 | 5.17 | 5.19 | 5.17 | 5.19 | 5.13 | 0.39% | 29,528 |