iShares MSCI Emu Sri UCITS ETF (AMS:SMUA)
Netherlands · Delayed Price · Currency is EUR 8.50
+0.21 (2.53%)
Mar 10, 2026, 4:58 PM CET
AMS:SMUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 8.51 | 8.52 | 8.46 | 8.49 | 8.49 | 2.52% | 792 |
| Mar 9, 2026 | 8.19 | 8.29 | 8.13 | 8.28 | 8.28 | -0.92% | 5,435 |
| Mar 6, 2026 | 8.50 | 8.51 | 8.31 | 8.36 | 8.36 | -1.28% | 9,526 |
| Mar 5, 2026 | 8.56 | 8.65 | 8.50 | 8.47 | 8.47 | -1.14% | 2,825 |
| Mar 4, 2026 | 8.48 | 8.62 | 8.48 | 8.57 | 8.57 | 1.38% | 1,950 |
| Mar 3, 2026 | 8.65 | 8.65 | 8.42 | 8.45 | 8.45 | -3.62% | 8,924 |
| Mar 2, 2026 | 8.71 | 8.79 | 8.68 | 8.77 | 8.77 | -1.80% | 7,407 |
| Feb 27, 2026 | 8.92 | 8.94 | 8.89 | 8.93 | 8.93 | 0.50% | 4,424 |
| Feb 26, 2026 | 8.88 | 8.94 | 8.85 | 8.88 | 8.88 | -0.33% | 1,394 |
| Feb 25, 2026 | 8.89 | 8.92 | 8.87 | 8.91 | 8.91 | 0.71% | 4,911 |
| Feb 24, 2026 | 8.81 | 8.86 | 8.81 | 8.85 | 8.85 | 0.55% | 4,902 |
| Feb 23, 2026 | 8.82 | 8.84 | 8.80 | 8.80 | 8.80 | -0.18% | 3,429 |
| Feb 20, 2026 | 8.76 | 8.83 | 8.76 | 8.82 | 8.82 | 1.05% | 6,362 |
| Feb 19, 2026 | 8.77 | 8.77 | 8.71 | 8.73 | 8.73 | -0.38% | 1,879 |
| Feb 18, 2026 | 8.69 | 8.77 | 8.69 | 8.76 | 8.76 | 0.93% | 1,475 |
| Feb 17, 2026 | 8.65 | 8.69 | 8.60 | 8.68 | 8.68 | 0.54% | 1,849 |
| Feb 16, 2026 | 8.65 | 8.67 | 8.64 | 8.63 | 8.63 | -0.33% | 1,255 |
| Feb 13, 2026 | 8.66 | 8.66 | 8.61 | 8.66 | 8.66 | 0.13% | 2,855 |
| Feb 12, 2026 | 8.78 | 8.78 | 8.65 | 8.65 | 8.65 | -0.33% | 3,381 |
| Feb 11, 2026 | 8.67 | 8.69 | 8.63 | 8.68 | 8.68 | 0.09% | 1,117 |
| Feb 10, 2026 | 8.67 | 8.68 | 8.65 | 8.67 | 8.67 | -0.06% | 673 |
| Feb 9, 2026 | 8.67 | 8.67 | 8.61 | 8.67 | 8.67 | 0.46% | 1,463 |
| Feb 6, 2026 | 8.54 | 8.63 | 8.54 | 8.63 | 8.63 | 0.86% | 12,949 |
| Feb 5, 2026 | 8.61 | 8.61 | 8.53 | 8.56 | 8.56 | -0.31% | 2,557 |
| Feb 4, 2026 | 8.58 | 8.63 | 8.56 | 8.59 | 8.59 | 0.35% | 967 |
| Feb 3, 2026 | 8.65 | 8.66 | 8.55 | 8.56 | 8.56 | -0.52% | 1,803 |
| Feb 2, 2026 | 8.48 | 8.62 | 8.48 | 8.60 | 8.60 | 1.09% | 3,963 |
| Jan 30, 2026 | 8.49 | 8.55 | 8.49 | 8.51 | 8.51 | 0.54% | 1,070 |
| Jan 29, 2026 | 8.55 | 8.57 | 8.48 | 8.46 | 8.46 | -0.29% | 1,383 |
| Jan 28, 2026 | 8.58 | 8.58 | 8.48 | 8.49 | 8.49 | -0.35% | 2,127 |
| Jan 27, 2026 | 8.50 | 8.53 | 8.50 | 8.52 | 8.52 | 0.64% | 1,334 |
| Jan 26, 2026 | 8.47 | 8.47 | 8.44 | 8.46 | 8.46 | 0.14% | 1,903 |
| Jan 23, 2026 | 8.46 | 8.46 | 8.41 | 8.45 | 8.45 | -0.54% | 5,049 |
| Jan 22, 2026 | 8.50 | 8.51 | 8.48 | 8.50 | 8.50 | 1.25% | 1,199 |
| Jan 21, 2026 | 8.39 | 8.39 | 8.32 | 8.39 | 8.39 | -0.12% | 23,434 |
| Jan 20, 2026 | 8.40 | 8.40 | 8.34 | 8.40 | 8.40 | -0.60% | 5,099 |
| Jan 19, 2026 | 8.48 | 8.50 | 8.45 | 8.45 | 8.45 | -1.57% | 1,181 |
| Jan 16, 2026 | 8.62 | 8.62 | 8.58 | 8.59 | 8.59 | -0.32% | 3,532 |
| Jan 15, 2026 | 8.61 | 8.62 | 8.58 | 8.62 | 8.62 | 1.06% | 734 |
| Jan 14, 2026 | 8.57 | 8.57 | 8.52 | 8.53 | 8.53 | -0.09% | 1,021 |
| Jan 13, 2026 | 8.57 | 8.57 | 8.52 | 8.54 | 8.54 | 0.13% | 1,080 |
| Jan 12, 2026 | 8.54 | 8.54 | 8.49 | 8.52 | 8.52 | -0.23% | 13,209 |
| Jan 9, 2026 | 8.47 | 8.54 | 8.47 | 8.54 | 8.54 | 0.99% | 7,371 |
| Jan 8, 2026 | 8.51 | 8.53 | 8.47 | 8.46 | 8.46 | -0.90% | 4,516 |
| Jan 7, 2026 | 8.57 | 8.57 | 8.52 | 8.54 | 8.54 | -0.21% | 2,645 |
| Jan 6, 2026 | 8.53 | 8.56 | 8.48 | 8.56 | 8.56 | 0.47% | 2,822 |
| Jan 5, 2026 | 8.45 | 8.52 | 8.44 | 8.52 | 8.52 | 1.27% | 11,821 |
| Jan 2, 2026 | 8.36 | 8.44 | 8.36 | 8.41 | 8.41 | 0.82% | 2,219 |
| Dec 31, 2025 | 8.36 | 8.36 | 8.33 | 8.34 | 8.34 | -0.54% | 265 |
| Dec 30, 2025 | 8.31 | 8.39 | 8.31 | 8.39 | 8.39 | 0.71% | 3,094 |