iShares MSCI Emu Sri UCITS ETF (AMS:SMDU)
Netherlands · Delayed Price · Currency is EUR 6.78
0.00 (0.00%)
Inactive · Last trade price on Sep 3, 2025
AMS:SMDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 6.78 | 6.80 | 6.77 | 6.78 | 6.78 | 0.40% | 16,100 |
| Sep 2, 2025 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -1.30% | 513 |
| Sep 1, 2025 | 6.86 | 6.86 | 6.86 | 6.84 | 6.84 | -0.44% | 188 |
| Aug 29, 2025 | 6.92 | 6.92 | 6.89 | 6.87 | 6.87 | -0.79% | 737 |
| Aug 28, 2025 | 6.95 | 6.95 | 6.94 | 6.93 | 6.93 | -0.22% | 118 |
| Aug 27, 2025 | 6.96 | 6.96 | 6.94 | 6.94 | 6.94 | -0.12% | 4,019 |
| Aug 26, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.77% | 2,795 |
| Aug 25, 2025 | 7.05 | 7.05 | 7.03 | 7.00 | 7.00 | -0.84% | 1,191 |
| Aug 22, 2025 | 7.01 | 7.05 | 7.01 | 7.06 | 7.06 | 0.66% | 380 |
| Aug 21, 2025 | 7.04 | 7.04 | 7.02 | 7.02 | 7.02 | -0.43% | 3,932 |
| Aug 20, 2025 | 7.02 | 7.05 | 7.02 | 7.05 | 7.05 | 0.16% | 739 |
| Aug 19, 2025 | 7.00 | 7.03 | 7.00 | 7.03 | 7.03 | 0.82% | 648 |
| Aug 18, 2025 | 6.99 | 6.99 | 6.98 | 6.98 | 6.98 | -0.16% | 4 |
| Aug 15, 2025 | 7.01 | 7.01 | 6.98 | 6.99 | 6.99 | 0.06% | 1,845 |
| Aug 14, 2025 | 6.96 | 6.98 | 6.95 | 6.98 | 6.98 | 0.53% | 588 |
| Aug 13, 2025 | 6.94 | 6.94 | 6.94 | 6.95 | 6.95 | 0.42% | 46 |
| Aug 12, 2025 | 6.92 | 6.92 | 6.89 | 6.92 | 6.92 | 0.26% | 1,389 |
| Aug 11, 2025 | 6.93 | 6.93 | 6.90 | 6.90 | 6.90 | -0.10% | 523 |
| Aug 8, 2025 | 6.90 | 6.90 | 6.88 | 6.91 | 6.91 | -0.29% | 1,497 |
| Aug 7, 2025 | 6.88 | 6.93 | 6.88 | 6.93 | 6.93 | 1.26% | 1,503 |
| Aug 6, 2025 | 6.86 | 6.87 | 6.84 | 6.84 | 6.84 | -0.28% | 386 |
| Aug 5, 2025 | 6.89 | 6.89 | 6.85 | 6.86 | 6.86 | 0.04% | 3,461 |
| Aug 4, 2025 | 6.80 | 6.86 | 6.80 | 6.86 | 6.86 | 1.11% | 313 |
| Aug 1, 2025 | 6.86 | 6.86 | 6.78 | 6.78 | 6.78 | -2.18% | 2,237 |
| Jul 31, 2025 | 7.05 | 7.05 | 6.93 | 6.93 | 6.93 | -1.10% | 923 |
| Jul 30, 2025 | 7.03 | 7.05 | 7.01 | 7.01 | 7.01 | -0.17% | 3,095 |
| Jul 29, 2025 | 7.01 | 7.05 | 7.01 | 7.02 | 7.02 | 0.46% | 100 |
| Jul 28, 2025 | 7.08 | 7.08 | 7.03 | 6.99 | 6.99 | -0.46% | 198 |
| Jul 25, 2025 | 7.00 | 7.02 | 6.98 | 7.02 | 7.02 | -0.35% | 1,989 |
| Jul 24, 2025 | 7.08 | 7.08 | 7.05 | 7.05 | 7.05 | -0.03% | 295 |
| Jul 23, 2025 | 7.05 | 7.06 | 7.04 | 7.05 | 7.05 | 0.64% | 1,164 |
| Jul 22, 2025 | 7.04 | 7.04 | 7.01 | 7.00 | 7.00 | -0.96% | 1,724 |
| Jul 21, 2025 | 7.08 | 7.08 | 7.05 | 7.07 | 7.07 | -0.17% | 4,889 |
| Jul 18, 2025 | 7.10 | 7.11 | 7.08 | 7.08 | 7.08 | 0.14% | 3,425 |
| Jul 17, 2025 | 7.05 | 7.05 | 7.05 | 7.07 | 7.07 | 1.33% | 581 |
| Jul 16, 2025 | 7.00 | 7.02 | 7.00 | 6.98 | 6.98 | -1.15% | 1,227 |
| Jul 15, 2025 | 7.07 | 7.09 | 7.04 | 7.06 | 7.06 | 0.30% | 3,077 |
| Jul 14, 2025 | 7.01 | 7.02 | 7.01 | 7.04 | 7.04 | -0.06% | 22 |
| Jul 11, 2025 | 7.07 | 7.07 | 7.05 | 7.05 | 7.05 | -0.77% | 274 |
| Jul 10, 2025 | 7.11 | 7.12 | 7.10 | 7.10 | 7.10 | 0.25% | 33,781 |
| Jul 9, 2025 | 7.04 | 7.04 | 7.04 | 7.08 | 7.08 | 0.87% | - |
| Jul 8, 2025 | 7.02 | 7.02 | 7.00 | 7.02 | 7.02 | 0.03% | 238 |
| Jul 7, 2025 | 6.99 | 7.02 | 6.99 | 7.02 | 7.02 | 0.72% | 1,989 |
| Jul 4, 2025 | 7.00 | 7.00 | 6.96 | 6.97 | 6.97 | -0.58% | 293 |
| Jul 3, 2025 | 7.01 | 7.01 | 6.98 | 7.01 | 7.01 | 0.36% | 21 |
| Jul 2, 2025 | 7.03 | 7.03 | 6.99 | 6.99 | 6.99 | 0.11% | 227 |
| Jul 1, 2025 | 7.02 | 7.02 | 6.99 | 6.98 | 6.98 | -0.50% | 175 |
| Jun 30, 2025 | 7.06 | 7.06 | 7.01 | 7.01 | 7.01 | -0.23% | 4,289 |
| Jun 27, 2025 | 6.99 | 7.01 | 6.99 | 7.03 | 7.03 | 1.12% | 231 |
| Jun 26, 2025 | 6.99 | 6.99 | 6.95 | 6.95 | 6.95 | -0.29% | 1,884 |