iShares Core MSCI EMU UCITS ETF (BIT:CEUD)
Italy · Delayed Price · Currency is EUR 8.85
+0.09 (1.03%)
Jul 27, 2026, 10:03 AM CET
BIT:CEUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 8.86 | 8.86 | 8.85 | 8.85 | - | 0.68% | 88 |
| Jul 24, 2026 | 8.77 | 8.78 | 8.75 | 8.79 | 8.79 | 1.01% | 13,132 |
| Jul 23, 2026 | 8.82 | 8.82 | 8.71 | 8.71 | 8.71 | -1.75% | 21,478 |
| Jul 22, 2026 | 8.78 | 8.86 | 8.77 | 8.86 | 8.86 | 0.66% | 108,001 |
| Jul 21, 2026 | 8.76 | 8.81 | 8.75 | 8.80 | 8.80 | 0.87% | 52,602 |
| Jul 20, 2026 | 8.72 | 8.76 | 8.72 | 8.73 | 8.73 | 0.09% | 36,981 |
| Jul 17, 2026 | 8.70 | 8.74 | 8.70 | 8.72 | 8.72 | -0.65% | 10,612 |
| Jul 16, 2026 | 8.80 | 8.80 | 8.70 | 8.78 | 8.78 | -0.13% | 28,686 |
| Jul 15, 2026 | 8.82 | 8.82 | 8.80 | 8.79 | 8.79 | -0.33% | 7,011 |
| Jul 14, 2026 | 8.73 | 8.83 | 8.72 | 8.82 | 8.82 | 0.31% | 100,762 |
| Jul 13, 2026 | 8.77 | 8.80 | 8.77 | 8.79 | 8.79 | -0.11% | 12,096 |
| Jul 10, 2026 | 8.81 | 8.83 | 8.79 | 8.80 | 8.80 | -0.20% | 178,965 |
| Jul 9, 2026 | 8.78 | 8.82 | 8.75 | 8.82 | 8.82 | 1.56% | 695,251 |
| Jul 8, 2026 | 8.79 | 8.81 | 8.69 | 8.68 | 8.68 | -1.96% | 314,772 |
| Jul 7, 2026 | 8.93 | 8.95 | 8.90 | 8.86 | 8.86 | -1.20% | 9,740 |
| Jul 6, 2026 | 8.98 | 9.00 | 8.95 | 8.96 | 8.96 | -0.24% | 12,136 |
| Jul 3, 2026 | 8.95 | 9.00 | 8.93 | 8.99 | 8.99 | 1.02% | 18,619 |
| Jul 2, 2026 | 8.81 | 8.92 | 8.80 | 8.89 | 8.89 | 0.86% | 21,079 |
| Jul 1, 2026 | 8.86 | 8.87 | 8.82 | 8.82 | 8.82 | -0.84% | 20,237 |
| Jun 30, 2026 | 8.83 | 8.90 | 8.82 | 8.89 | 8.89 | 1.53% | 270,933 |
| Jun 29, 2026 | 8.75 | 8.76 | 8.73 | 8.76 | 8.76 | 0.17% | 45,958 |
| Jun 26, 2026 | 8.77 | 8.78 | 8.73 | 8.74 | 8.74 | -0.78% | 141,446 |
| Jun 25, 2026 | 8.81 | 8.84 | 8.80 | 8.81 | 8.81 | 0.81% | 141,651 |
| Jun 24, 2026 | 8.76 | 8.76 | 8.71 | 8.74 | 8.74 | -0.51% | 102,777 |
| Jun 23, 2026 | 8.77 | 8.81 | 8.75 | 8.79 | 8.79 | -1.29% | 63,259 |
| Jun 22, 2026 | 8.88 | 8.89 | 8.86 | 8.90 | 8.90 | 0.44% | 19,535 |
| Jun 19, 2026 | 8.88 | 8.90 | 8.86 | 8.86 | 8.86 | -0.21% | 7,650 |
| Jun 18, 2026 | 8.88 | 8.89 | 8.87 | 8.88 | 8.88 | 0.29% | 42,208 |
| Jun 17, 2026 | 8.79 | 8.85 | 8.79 | 8.86 | 8.86 | 0.71% | 142,281 |
| Jun 16, 2026 | 8.80 | 8.82 | 8.79 | 8.79 | 8.79 | 0.35% | 1,164 |
| Jun 15, 2026 | 8.86 | 8.86 | 8.76 | 8.76 | 8.76 | 0.53% | 17,753 |
| Jun 12, 2026 | 8.65 | 8.72 | 8.64 | 8.72 | 8.72 | 2.00% | 147,967 |
| Jun 11, 2026 | 8.49 | 8.56 | 8.49 | 8.55 | 8.55 | 0.68% | 48,777 |
| Jun 10, 2026 | 8.53 | 8.53 | 8.44 | 8.49 | 8.49 | -0.26% | 67,338 |
| Jun 9, 2026 | 8.55 | 8.61 | 8.54 | 8.51 | 8.51 | -0.48% | 48,566 |
| Jun 8, 2026 | 8.48 | 8.55 | 8.46 | 8.55 | 8.55 | 0.16% | 37,953 |
| Jun 5, 2026 | 8.56 | 8.60 | 8.55 | 8.54 | 8.54 | -0.41% | 1,648 |
| Jun 4, 2026 | 8.55 | 8.56 | 8.53 | 8.57 | 8.57 | 0.29% | 38,831 |
| Jun 3, 2026 | 8.56 | 8.58 | 8.54 | 8.55 | 8.55 | -0.54% | 20,135 |
| Jun 2, 2026 | 8.57 | 8.60 | 8.56 | 8.59 | 8.59 | 0.99% | 137,759 |
| Jun 1, 2026 | 8.53 | 8.55 | 8.48 | 8.51 | 8.51 | -0.21% | 32,314 |
| May 29, 2026 | 8.54 | 8.59 | 8.52 | 8.53 | 8.53 | 0.04% | 153,053 |
| May 28, 2026 | 8.54 | 8.54 | 8.49 | 8.52 | 8.52 | -0.36% | 48,013 |
| May 27, 2026 | 8.58 | 8.60 | 8.55 | 8.56 | 8.56 | 0.07% | 44,133 |
| May 26, 2026 | 8.60 | 8.60 | 8.56 | 8.55 | 8.55 | -0.87% | 55,513 |
| May 25, 2026 | 8.57 | 8.63 | 8.54 | 8.62 | 8.62 | 1.83% | 21,423 |
| May 22, 2026 | 8.45 | 8.49 | 8.44 | 8.47 | 8.47 | 0.68% | 48,573 |
| May 21, 2026 | 8.37 | 8.43 | 8.32 | 8.41 | 8.41 | 0.24% | 85,884 |
| May 20, 2026 | 8.25 | 8.42 | 8.24 | 8.39 | 8.39 | 1.81% | 202,363 |
| May 19, 2026 | 8.27 | 8.32 | 8.25 | 8.24 | 8.24 | 0.06% | 301,736 |