iShares MSCI EMU CTB Enhanced ESG UCITS ETF (LON:EMUD)
London · Delayed Price · Currency is GBP 7.72
-0.02 (-0.32%)
Sep 23, 2026, 3:53 PM GMT
LON:EMUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.78 | 7.72 | 7.71 | 7.72 | 7.72 | -0.30% | 16,714 |
| Sep 22, 2026 | 7.74 | 7.74 | 7.74 | 7.75 | 7.75 | 0.16% | 93 |
| Sep 21, 2026 | 7.73 | 7.71 | 7.71 | 7.74 | 7.73 | 1.43% | 6 |
| Sep 18, 2026 | 7.72 | 7.72 | 7.65 | 7.63 | 7.63 | -1.38% | 59,976 |
| Sep 17, 2026 | 7.69 | 7.74 | 7.68 | 7.73 | 7.73 | 1.04% | 9 |
| Sep 16, 2026 | 7.63 | 7.64 | 7.63 | 7.65 | 7.65 | 0.96% | 598 |
| Sep 15, 2026 | 7.57 | 7.60 | 7.53 | 7.58 | 7.58 | -0.07% | 22,123 |
| Sep 14, 2026 | 7.64 | 7.64 | 7.57 | 7.59 | 7.59 | -1.55% | 58,281 |
| Sep 11, 2026 | 7.68 | 7.69 | 7.68 | 7.71 | 7.71 | 0.54% | 30 |
| Sep 10, 2026 | 7.71 | 7.66 | 7.66 | 7.66 | 7.66 | -0.32% | 28 |
| Sep 9, 2026 | 7.68 | 7.76 | 7.68 | 7.69 | 7.69 | -1.49% | 830 |
| Sep 8, 2026 | 7.78 | 7.78 | 7.78 | 7.80 | 7.80 | 0.21% | 4,177 |
| Sep 7, 2026 | 7.79 | 7.79 | 7.77 | 7.79 | 7.79 | 0.04% | 48,939 |
| Sep 4, 2026 | 7.77 | 7.80 | 7.77 | 7.79 | 7.78 | 0.27% | 157,255 |
| Sep 3, 2026 | 7.77 | 7.77 | 7.75 | 7.76 | 7.76 | 0.25% | 21 |
| Sep 2, 2026 | 7.75 | 7.75 | 7.74 | 7.74 | 7.74 | 0.13% | 7,203 |
| Sep 1, 2026 | 7.82 | 7.84 | 7.73 | 7.73 | 7.73 | -1.71% | 46,936 |
| Aug 28, 2026 | 7.87 | 7.88 | 7.87 | 7.87 | 7.87 | 0.74% | 1,160 |
| Aug 27, 2026 | 7.90 | 7.90 | 7.81 | 7.81 | 7.81 | -0.73% | 955 |
| Aug 26, 2026 | 7.88 | 7.89 | 7.88 | 7.87 | 7.87 | 0.24% | 501 |
| Aug 25, 2026 | 7.89 | 7.89 | 7.84 | 7.85 | 7.85 | 0.33% | 1,297 |
| Aug 24, 2026 | 7.85 | 7.85 | 7.81 | 7.82 | 7.82 | -0.18% | 7 |
| Aug 21, 2026 | 7.83 | 7.85 | 7.82 | 7.84 | 7.84 | 0.36% | 24 |
| Aug 20, 2026 | 7.82 | 7.80 | 7.80 | 7.81 | 7.81 | -0.18% | 11,284 |
| Aug 19, 2026 | 7.86 | 7.86 | 7.82 | 7.82 | 7.82 | -0.37% | 27 |
| Aug 18, 2026 | 7.91 | 7.94 | 7.85 | 7.85 | 7.85 | -1.22% | 73 |
| Aug 17, 2026 | 7.99 | 7.99 | 7.98 | 7.95 | 7.95 | 0.11% | 1,408 |
| Aug 14, 2026 | 7.96 | 7.94 | 7.94 | 7.94 | 7.94 | -0.21% | 5 |
| Aug 13, 2026 | 7.98 | 7.98 | 7.98 | 7.96 | 7.96 | 0.28% | 5 |
| Aug 12, 2026 | 7.95 | 7.95 | 7.93 | 7.94 | 7.94 | 0.04% | 14,023 |
| Aug 11, 2026 | 7.92 | 7.94 | 7.92 | 7.93 | 7.93 | 0.25% | 75 |
| Aug 10, 2026 | 7.92 | 7.96 | 7.92 | 7.91 | 7.91 | -0.17% | 159,129 |
| Aug 7, 2026 | 7.92 | 7.93 | 7.93 | 7.93 | 7.93 | -0.01% | 6 |
| Aug 6, 2026 | 7.91 | 7.94 | 7.91 | 7.93 | 7.93 | 0.35% | 4,705 |
| Aug 5, 2026 | 7.93 | 7.94 | 7.90 | 7.90 | 7.90 | 0.01% | 3,045 |
| Aug 4, 2026 | 7.86 | 7.89 | 7.86 | 7.90 | 7.90 | 0.86% | 1,179 |
| Aug 3, 2026 | 7.80 | 7.80 | 7.78 | 7.83 | 7.83 | 1.39% | 1,836 |
| Jul 31, 2026 | 7.79 | 7.79 | 7.73 | 7.72 | 7.72 | - | 7 |
| Jul 30, 2026 | 7.66 | 7.75 | 7.66 | 7.72 | 7.72 | 1.53% | 12,339 |
| Jul 29, 2026 | 7.67 | 7.68 | 7.61 | 7.61 | 7.61 | -0.76% | 309,325 |
| Jul 28, 2026 | 7.66 | 7.67 | 7.62 | 7.67 | 7.66 | 0.09% | 14,904 |
| Jul 27, 2026 | 7.72 | 7.76 | 7.66 | 7.66 | 7.66 | 0.13% | 66,033 |
| Jul 24, 2026 | 7.64 | 7.65 | 7.60 | 7.65 | 7.65 | 0.84% | 5,601 |
| Jul 23, 2026 | 7.70 | 7.70 | 7.59 | 7.58 | 7.58 | -1.66% | 32,667 |
| Jul 22, 2026 | 7.64 | 7.73 | 7.64 | 7.71 | 7.71 | 0.64% | 74,769 |
| Jul 21, 2026 | 7.60 | 7.66 | 7.59 | 7.66 | 7.66 | 1.11% | 69,211 |
| Jul 20, 2026 | 7.57 | 7.59 | 7.57 | 7.58 | 7.58 | 0.22% | 26,469 |
| Jul 17, 2026 | 7.55 | 7.55 | 7.55 | 7.56 | 7.56 | -0.50% | 20,389 |
| Jul 16, 2026 | 7.63 | 7.65 | 7.56 | 7.60 | 7.60 | -0.05% | 61,658 |
| Jul 15, 2026 | 7.68 | 7.68 | 7.68 | 7.60 | 7.60 | -0.95% | 1 |