Skip to main content
logo
iShares MSCI EMU USD Hedged UCITS ETF (Acc) (LON:EMUU)
London flag London · Delayed Price · Currency is GBP · Price in USD
14.88
-0.07 (-0.45%)
Sep 23, 2026, 12:31 PM GMT

LON:EMUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202615.0615.1114.9014.90--0.39%7,569
Sep 22, 202614.9915.0014.8614.9614.960.25%2,049
Sep 21, 202614.8914.9114.8614.9314.931.32%1,032
Sep 18, 202614.9814.9814.7114.7314.73-1.25%65,748
Sep 17, 202614.9114.9414.8314.9214.920.70%2,536
Sep 16, 202614.7514.8214.7314.8114.810.79%81,441
Sep 15, 202614.6014.7314.5914.7014.70-0.24%13,585
Sep 14, 202614.8414.8614.7014.7314.73-1.29%17,882
Sep 11, 202614.8714.9814.7414.9314.930.70%94,483
Sep 10, 202614.9114.9414.7714.8214.82-0.46%4,175
Sep 9, 202615.1215.0514.8414.8914.89-1.51%19,667
Sep 8, 202615.0615.1514.9415.1215.120.23%20,356
Sep 7, 202615.0915.1115.0315.0815.080.10%12,133
Sep 4, 202615.0315.0914.9715.0715.070.41%9,896
Sep 3, 202614.9515.0214.9115.0115.010.39%18,466
Sep 2, 202614.9714.9914.8714.9514.95-0.03%42,556
Sep 1, 202615.0715.1714.9314.9514.95-1.85%50,905
Aug 28, 202615.2115.2515.1715.2415.240.91%48,561
Aug 27, 202615.2615.2715.0815.1015.10-0.75%117,686
Aug 26, 202615.2015.2815.1715.2115.210.26%7,369
Aug 25, 202615.2315.2615.1215.1715.170.11%48,013
Aug 24, 202615.1415.1615.1115.1615.16-0.02%6,450
Aug 21, 202615.2315.1615.1215.1615.160.37%3,517
Aug 20, 202615.1615.1615.0415.1015.10-0.25%11,781
Aug 19, 202615.2515.2115.1515.1415.14-0.51%4,181
Aug 18, 202615.4415.3415.2015.2215.22-1.12%34,376
Aug 17, 202615.4215.4715.3815.3915.390.01%19,077
Aug 14, 202615.4315.4415.3815.3915.39-0.06%92,953
Aug 13, 202615.4415.4615.4115.4015.400.31%8,325
Aug 12, 202615.4215.4515.3515.3515.350.06%16,203
Aug 11, 202615.3115.4115.3015.3415.340.14%24,942
Aug 10, 202615.3215.3815.2115.3215.320.07%7,831
Aug 7, 202615.2615.4015.2815.3115.310.19%5,209
Aug 6, 202615.2315.3215.2115.2815.280.55%8,054
Aug 5, 202615.3015.3015.1915.2015.20-0.02%6,398
Aug 4, 202615.1515.2115.1015.2015.200.94%11,931
Aug 3, 202615.0115.0814.9015.0615.060.99%1,636
Jul 31, 202614.9515.0814.8814.9114.910.30%6,690
Jul 30, 202614.6614.9314.6414.8714.871.35%35,269
Jul 29, 202614.8014.8914.6514.6714.67-0.73%59,030
Jul 28, 202614.7514.8214.7014.7814.780.01%49,280
Jul 27, 202614.9214.9914.7714.7714.77-0.19%2,916
Jul 24, 202614.6514.8114.6414.8014.800.99%4,535
Jul 23, 202614.8914.9014.6914.6614.66-1.70%20,120
Jul 22, 202614.7414.9714.7414.9114.910.65%119,309
Jul 21, 202614.7114.8314.6114.8214.820.82%4,736
Jul 20, 202614.6814.7514.6214.6914.690.07%86,526
Jul 17, 202614.6614.6914.5914.6814.68-0.62%7,331
Jul 16, 202614.8314.9514.6714.7814.78-0.20%28,225
Jul 15, 202614.9114.9214.7914.8014.80-0.19%10,489