iShares MSCI EMU USD Hedged UCITS ETF (Acc) (LON:EMUU)
London · Delayed Price · Currency is GBP · Price in USD 12.19
+0.01 (0.09%)
Aug 28, 2025, 4:35 PM BST
LON:EMUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 12.17 | 12.21 | 12.15 | 12.18 | 12.18 | -0.16% | 46,196 |
| Aug 26, 2025 | 12.25 | 12.30 | 12.20 | 12.20 | 12.20 | -1.69% | 372,837 |
| Aug 22, 2025 | 12.27 | 12.41 | 12.27 | 12.41 | 12.41 | 0.73% | 12,245 |
| Aug 21, 2025 | 12.32 | 12.32 | 12.29 | 12.32 | 12.32 | -0.24% | 22,477 |
| Aug 20, 2025 | 12.31 | 12.37 | 12.30 | 12.35 | 12.35 | -0.16% | 20,181 |
| Aug 19, 2025 | 12.35 | 12.37 | 12.32 | 12.37 | 12.37 | 0.81% | 9,949 |
| Aug 18, 2025 | 12.25 | 12.27 | 12.25 | 12.27 | 12.27 | -0.32% | 1,463 |
| Aug 15, 2025 | 12.33 | 12.33 | 12.31 | 12.31 | 12.31 | 0.24% | 20,870 |
| Aug 14, 2025 | 12.22 | 12.28 | 12.21 | 12.28 | 12.28 | 0.90% | 4,667 |
| Aug 13, 2025 | 12.11 | 12.17 | 12.11 | 12.17 | 12.17 | 0.58% | 6,538 |
| Aug 12, 2025 | 12.17 | 12.17 | 12.04 | 12.10 | 12.10 | 0.33% | 7,069 |
| Aug 11, 2025 | 12.09 | 12.09 | 12.06 | 12.06 | 12.06 | -0.33% | 11,059 |
| Aug 8, 2025 | 12.06 | 12.10 | 12.06 | 12.10 | 12.10 | 0.41% | 87,122 |
| Aug 7, 2025 | 12.05 | 12.08 | 12.05 | 12.05 | 12.05 | 1.26% | 16,581 |
| Aug 6, 2025 | 11.93 | 11.93 | 11.90 | 11.90 | 11.90 | 0.08% | 2,005 |
| Aug 5, 2025 | 12.01 | 12.01 | 11.89 | 11.89 | 11.89 | 0.17% | 999 |
| Aug 4, 2025 | 11.78 | 11.87 | 11.77 | 11.87 | 11.87 | 1.28% | 28,388 |
| Aug 1, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -2.50% | - |
| Jul 31, 2025 | 12.09 | 12.12 | 12.02 | 12.02 | 12.02 | -0.91% | 19,263 |
| Jul 30, 2025 | 12.09 | 12.18 | 12.09 | 12.13 | 12.13 | 0.25% | 17,885 |
| Jul 29, 2025 | 12.13 | 12.13 | 12.10 | 12.10 | 12.10 | 0.75% | 1,514 |
| Jul 28, 2025 | 12.15 | 12.15 | 12.01 | 12.01 | 12.01 | -0.50% | 36,816 |
| Jul 25, 2025 | 12.02 | 12.09 | 12.02 | 12.07 | 12.07 | -0.08% | 9,328 |
| Jul 24, 2025 | 12.08 | 12.11 | 12.05 | 12.08 | 12.08 | 0.33% | 77,359 |
| Jul 23, 2025 | 12.01 | 12.04 | 12.01 | 12.04 | 12.04 | 1.01% | 1,918 |
| Jul 22, 2025 | 11.92 | 11.93 | 11.90 | 11.92 | 11.92 | -0.67% | 2,391 |
| Jul 21, 2025 | 12.09 | 12.09 | 11.97 | 12.00 | 12.00 | -0.08% | 23,308 |
| Jul 18, 2025 | 12.07 | 12.07 | 12.01 | 12.01 | 12.01 | -0.17% | 42,958 |
| Jul 17, 2025 | 11.97 | 12.03 | 11.97 | 12.03 | 12.03 | 1.43% | 1,667 |
| Jul 16, 2025 | 11.98 | 11.98 | 11.86 | 11.86 | 11.86 | -1.00% | 16,113 |
| Jul 15, 2025 | 12.03 | 12.06 | 11.98 | 11.98 | 11.98 | -0.25% | 21,335 |
| Jul 14, 2025 | 11.96 | 12.02 | 11.96 | 12.01 | 12.01 | -0.08% | 174,787 |
| Jul 11, 2025 | 12.02 | 12.05 | 12.01 | 12.02 | 12.02 | -1.07% | 197,922 |
| Jul 10, 2025 | 12.19 | 12.19 | 12.15 | 12.15 | 12.15 | -0.08% | 10,597 |
| Jul 9, 2025 | 12.06 | 12.16 | 12.06 | 12.16 | 12.16 | 1.33% | 34,732 |
| Jul 8, 2025 | 11.96 | 12.01 | 11.96 | 12.00 | 12.00 | 0.50% | 20,377 |
| Jul 7, 2025 | 11.86 | 11.94 | 11.86 | 11.94 | 11.94 | 0.67% | 2,185 |
| Jul 4, 2025 | 11.91 | 11.91 | 11.85 | 11.86 | 11.86 | -0.67% | 1,724 |
| Jul 3, 2025 | 11.94 | 11.94 | 11.87 | 11.94 | 11.94 | 0.42% | 74,589 |
| Jul 2, 2025 | 11.87 | 11.91 | 11.83 | 11.89 | 11.89 | 0.68% | 187,813 |
| Jul 1, 2025 | 11.91 | 11.91 | 11.81 | 11.81 | 11.81 | -0.59% | 10,382 |
| Jun 30, 2025 | 11.96 | 11.96 | 11.88 | 11.88 | 11.88 | -0.08% | 2,220 |
| Jun 27, 2025 | 11.81 | 11.89 | 11.81 | 11.89 | 11.89 | 1.19% | 77,314 |
| Jun 26, 2025 | 11.80 | 11.80 | 11.74 | 11.75 | 11.75 | 0.09% | 67,112 |
| Jun 25, 2025 | 11.86 | 11.86 | 11.74 | 11.74 | 11.74 | -0.59% | 19,788 |
| Jun 24, 2025 | 11.89 | 11.89 | 11.81 | 11.81 | 11.81 | 1.46% | 13,798 |
| Jun 23, 2025 | 11.63 | 11.65 | 11.63 | 11.64 | 11.64 | -0.17% | 5,828 |
| Jun 20, 2025 | 11.67 | 11.71 | 11.66 | 11.66 | 11.66 | 0.34% | 792 |
| Jun 19, 2025 | 11.69 | 11.69 | 11.59 | 11.62 | 11.62 | -1.11% | 16,043 |
| Jun 18, 2025 | 11.80 | 11.80 | 11.70 | 11.75 | 11.75 | -0.25% | 40,433 |