iShares MSCI Europe Screened UCITS ETF (LON:SDUE)
London · Delayed Price · Currency is GBP 7.66
-0.02 (-0.30%)
Sep 23, 2026, 3:53 PM GMT
LON:SDUE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.71 | 7.71 | 7.66 | 7.66 | - | -0.30% | 18,839 |
| Sep 22, 2026 | 7.67 | 7.72 | 7.67 | 7.68 | 7.68 | 0.12% | 39,847 |
| Sep 21, 2026 | 7.64 | 7.65 | 7.64 | 7.67 | 7.67 | 1.27% | 13,547 |
| Sep 18, 2026 | 7.66 | 7.66 | 7.60 | 7.58 | 7.58 | -1.48% | 24,894 |
| Sep 17, 2026 | 7.64 | 7.69 | 7.63 | 7.69 | 7.69 | 1.21% | 56,877 |
| Sep 16, 2026 | 7.58 | 7.60 | 7.59 | 7.60 | 7.60 | 0.74% | 27,025 |
| Sep 15, 2026 | 7.52 | 7.57 | 7.49 | 7.54 | 7.54 | -0.31% | 163,930 |
| Sep 14, 2026 | 7.58 | 7.58 | 7.56 | 7.57 | 7.57 | -0.79% | 14,918 |
| Sep 11, 2026 | 7.62 | 7.65 | 7.63 | 7.63 | 7.63 | 0.25% | 13,911 |
| Sep 10, 2026 | 7.66 | 7.66 | 7.60 | 7.61 | 7.61 | -0.43% | 51,290 |
| Sep 9, 2026 | 7.72 | 7.72 | 7.63 | 7.64 | 7.64 | -1.44% | 113,795 |
| Sep 8, 2026 | 7.73 | 7.75 | 7.72 | 7.75 | 7.75 | -0.24% | 31,914 |
| Sep 7, 2026 | 7.76 | 7.78 | 7.75 | 7.77 | 7.77 | -0.17% | 10,989 |
| Sep 4, 2026 | 7.77 | 7.79 | 7.77 | 7.78 | 7.78 | 0.15% | 66,618 |
| Sep 3, 2026 | 7.75 | 7.76 | 7.75 | 7.77 | 7.77 | 0.64% | 8,947 |
| Sep 2, 2026 | 7.72 | 7.72 | 7.69 | 7.72 | 7.72 | 0.01% | 35,840 |
| Sep 1, 2026 | 7.81 | 7.81 | 7.72 | 7.72 | 7.72 | -1.23% | 29,386 |
| Aug 28, 2026 | 7.83 | 7.83 | 7.82 | 7.82 | 7.82 | 0.39% | 9,978 |
| Aug 27, 2026 | 7.82 | 7.85 | 7.77 | 7.79 | 7.79 | -0.70% | 20,072 |
| Aug 26, 2026 | 7.84 | 7.86 | 7.84 | 7.84 | 7.84 | 0.08% | 25,445 |
| Aug 25, 2026 | 7.82 | 7.84 | 7.81 | 7.84 | 7.83 | 0.48% | 121,219 |
| Aug 24, 2026 | 7.78 | 7.79 | 7.78 | 7.80 | 7.80 | -0.07% | 20,609 |
| Aug 21, 2026 | 7.77 | 7.78 | 7.77 | 7.80 | 7.80 | 0.50% | 15,328 |
| Aug 20, 2026 | 7.79 | 7.77 | 7.75 | 7.76 | 7.76 | -0.14% | 7,384 |
| Aug 19, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.12% | 42,416 |
| Aug 18, 2026 | 7.79 | 7.80 | 7.77 | 7.77 | 7.77 | -0.82% | 25,727 |
| Aug 17, 2026 | 7.86 | 7.86 | 7.84 | 7.83 | 7.83 | 0.01% | 27 |
| Aug 14, 2026 | 7.85 | 7.85 | 7.85 | 7.83 | 7.83 | -0.15% | 61,965 |
| Aug 13, 2026 | 7.87 | 7.87 | 7.87 | 7.84 | 7.84 | 0.06% | 1,058 |
| Aug 12, 2026 | 7.84 | 7.85 | 7.84 | 7.84 | 7.84 | - | 34,130 |
| Aug 11, 2026 | 7.86 | 7.88 | 7.84 | 7.84 | 7.84 | -0.10% | 2,308 |
| Aug 10, 2026 | 7.84 | 7.85 | 7.84 | 7.84 | 7.84 | -0.27% | 2,706 |
| Aug 7, 2026 | 7.90 | 7.90 | 7.90 | 7.87 | 7.87 | 0.38% | 129 |
| Aug 6, 2026 | 7.86 | 7.86 | 7.85 | 7.84 | 7.84 | 0.17% | 2,726 |
| Aug 5, 2026 | 7.83 | 7.83 | 7.83 | 7.82 | 7.82 | 0.09% | 1,150 |
| Aug 4, 2026 | 7.79 | 7.82 | 7.79 | 7.82 | 7.82 | 0.96% | 76,888 |
| Aug 3, 2026 | 7.76 | 7.76 | 7.74 | 7.74 | 7.74 | 0.68% | 4,484 |
| Jul 31, 2026 | 7.77 | 7.80 | 7.67 | 7.69 | 7.69 | -0.31% | 58,350 |
| Jul 30, 2026 | 7.65 | 7.74 | 7.65 | 7.71 | 7.71 | 0.86% | 33,216 |
| Jul 29, 2026 | 7.70 | 7.70 | 7.66 | 7.65 | 7.65 | -0.55% | 27,792 |
| Jul 28, 2026 | 7.65 | 7.66 | 7.64 | 7.69 | 7.69 | 0.40% | 2,277 |
| Jul 27, 2026 | 7.69 | 7.71 | 7.67 | 7.66 | 7.66 | 0.39% | 4,723 |
| Jul 24, 2026 | 7.61 | 7.62 | 7.61 | 7.63 | 7.63 | 0.94% | 13,686 |
| Jul 23, 2026 | 7.59 | 7.64 | 7.55 | 7.56 | 7.56 | -1.11% | 29,183 |
| Jul 22, 2026 | 7.58 | 7.66 | 7.56 | 7.64 | 7.64 | 0.57% | 39,832 |
| Jul 21, 2026 | 7.53 | 7.60 | 7.52 | 7.60 | 7.60 | 0.86% | 67,865 |
| Jul 20, 2026 | 7.55 | 7.56 | 7.51 | 7.54 | 7.54 | -0.19% | 54,655 |
| Jul 17, 2026 | 7.54 | 7.55 | 7.54 | 7.55 | 7.55 | -0.18% | 448 |
| Jul 16, 2026 | 7.52 | 7.58 | 7.50 | 7.56 | 7.56 | -0.03% | 81,027 |
| Jul 15, 2026 | 7.59 | 7.59 | 7.57 | 7.57 | 7.57 | -0.62% | 436,089 |