iShares MSCI EMU Screened UCITS ETF (LON:SMUD)
London · Delayed Price · Currency is GBP 7.26
-0.03 (-0.36%)
Apr 2, 2026, 8:35 AM GMT
LON:SMUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.20 | 7.20 | 7.20 | 7.26 | 7.26 | -0.37% | 8,136 |
| Apr 1, 2026 | 7.27 | 7.31 | 7.26 | 7.29 | 7.29 | 2.68% | 63,647 |
| Mar 31, 2026 | 7.02 | 7.09 | 7.03 | 7.10 | 7.10 | 1.30% | 23,161 |
| Mar 30, 2026 | 6.96 | 7.03 | 6.96 | 7.01 | 7.01 | 0.63% | 7,397 |
| Mar 27, 2026 | 7.02 | 7.02 | 6.96 | 6.96 | 6.96 | -0.67% | 2,376 |
| Mar 26, 2026 | 7.03 | 7.06 | 7.01 | 7.01 | 7.01 | -1.17% | 23,458 |
| Mar 25, 2026 | 7.10 | 7.14 | 7.09 | 7.09 | 7.09 | 0.98% | 43,524 |
| Mar 24, 2026 | 6.96 | 7.01 | 6.95 | 7.02 | 7.02 | 0.59% | 61,559 |
| Mar 23, 2026 | 6.81 | 7.09 | 6.80 | 6.98 | 6.98 | 0.58% | 110,542 |
| Mar 20, 2026 | 7.08 | 7.08 | 6.96 | 6.94 | 6.94 | -1.32% | 46,819 |
| Mar 19, 2026 | 7.08 | 7.08 | 7.05 | 7.04 | 7.04 | -2.45% | 20,259 |
| Mar 18, 2026 | 7.27 | 7.29 | 7.21 | 7.21 | 7.21 | -0.33% | 3,730 |
| Mar 17, 2026 | 7.19 | 7.28 | 7.18 | 7.24 | 7.24 | 0.57% | 7 |
| Mar 16, 2026 | 7.14 | 7.14 | 7.14 | 7.20 | 7.20 | 0.29% | - |
| Mar 13, 2026 | 7.12 | 7.25 | 7.12 | 7.18 | 7.18 | -0.35% | 46,349 |
| Mar 12, 2026 | 7.19 | 7.20 | 7.15 | 7.20 | 7.20 | -0.40% | 3,893 |
| Mar 11, 2026 | 7.24 | 7.27 | 7.22 | 7.23 | 7.23 | -1.15% | 29,291 |
| Mar 10, 2026 | 7.27 | 7.34 | 7.27 | 7.31 | 7.31 | 2.38% | 4,084 |
| Mar 9, 2026 | 7.01 | 7.14 | 7.01 | 7.14 | 7.14 | -0.61% | 66,743 |
| Mar 6, 2026 | 7.28 | 7.31 | 7.17 | 7.19 | 7.19 | -1.53% | 10,965 |
| Mar 5, 2026 | 7.39 | 7.41 | 7.30 | 7.30 | 7.30 | -1.55% | 54,623 |
| Mar 4, 2026 | 7.38 | 7.43 | 7.30 | 7.41 | 7.41 | 1.74% | 66,136 |
| Mar 3, 2026 | 7.43 | 7.43 | 7.40 | 7.29 | 7.29 | -3.98% | 9,609 |
| Mar 2, 2026 | 7.59 | 7.63 | 7.58 | 7.59 | 7.59 | -2.64% | 4,875 |
| Feb 27, 2026 | 7.81 | 7.78 | 7.77 | 7.80 | 7.79 | 0.48% | 4,039 |
| Feb 26, 2026 | 7.76 | 7.77 | 7.76 | 7.76 | 7.76 | -0.06% | 23,057 |
| Feb 25, 2026 | 7.74 | 7.74 | 7.74 | 7.76 | 7.76 | 0.78% | 20,837 |
| Feb 24, 2026 | 7.71 | 7.72 | 7.71 | 7.70 | 7.70 | -0.13% | 25,430 |
| Feb 23, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - | 3,285 |
| Feb 20, 2026 | 7.68 | 7.68 | 7.66 | 7.71 | 7.71 | 0.97% | 7,938 |
| Feb 19, 2026 | 7.64 | 7.66 | 7.61 | 7.64 | 7.64 | -0.16% | 11,600 |
| Feb 18, 2026 | 7.60 | 7.66 | 7.60 | 7.65 | 7.65 | 0.95% | 11,838 |
| Feb 17, 2026 | 7.51 | 7.54 | 7.51 | 7.58 | 7.58 | 1.30% | 20,637 |
| Feb 16, 2026 | 7.51 | 7.51 | 7.48 | 7.48 | 7.48 | -0.23% | 62 |
| Feb 13, 2026 | 7.52 | 7.52 | 7.52 | 7.50 | 7.50 | -0.60% | 28,333 |
| Feb 12, 2026 | 7.66 | 7.66 | 7.54 | 7.54 | 7.54 | -0.46% | 3,313 |
| Feb 11, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.45% | 20,374 |
| Feb 10, 2026 | 7.62 | 7.63 | 7.62 | 7.61 | 7.61 | 0.17% | 27,199 |
| Feb 9, 2026 | 7.58 | 7.58 | 7.56 | 7.60 | 7.60 | 1.12% | 1 |
| Feb 6, 2026 | 7.48 | 7.48 | 7.44 | 7.52 | 7.52 | 0.63% | 84,502 |
| Feb 5, 2026 | 7.50 | 7.50 | 7.46 | 7.47 | 7.47 | -0.27% | 20,964 |
| Feb 4, 2026 | 7.46 | 7.49 | 7.46 | 7.49 | 7.49 | 0.40% | 10,458 |
| Feb 3, 2026 | 7.53 | 7.53 | 7.53 | 7.46 | 7.46 | -0.51% | 13,711 |
| Feb 2, 2026 | 7.40 | 7.49 | 7.40 | 7.50 | 7.50 | 0.93% | 5 |
| Jan 30, 2026 | 7.45 | 7.46 | 7.42 | 7.43 | 7.43 | 0.84% | 30,989 |
| Jan 29, 2026 | 7.43 | 7.43 | 7.40 | 7.37 | 7.37 | -0.78% | 47,426 |
| Jan 28, 2026 | 7.51 | 7.51 | 7.51 | 7.42 | 7.42 | -1.15% | 10,308 |
| Jan 27, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.87% | 7,377 |
| Jan 26, 2026 | 7.43 | 7.45 | 7.43 | 7.45 | 7.45 | 0.53% | 6,762 |
| Jan 23, 2026 | 7.44 | 7.45 | 7.40 | 7.41 | 7.41 | -0.91% | 40,027 |