iShares MSCI EMU Screened UCITS ETF (LON:SMUD)
London · Delayed Price · Currency is GBP 7.87
-0.02 (-0.23%)
Sep 23, 2026, 3:05 PM GMT
LON:SMUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.92 | 7.92 | 7.89 | 7.89 | - | -0.08% | 42,547 |
| Sep 22, 2026 | 7.90 | 7.91 | 7.90 | 7.89 | 7.89 | 0.16% | 246 |
| Sep 21, 2026 | 7.88 | 7.88 | 7.86 | 7.88 | 7.88 | 1.40% | 16,541 |
| Sep 18, 2026 | 7.87 | 7.87 | 7.80 | 7.77 | 7.77 | -1.48% | 39,250 |
| Sep 17, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 1.02% | 41,799 |
| Sep 16, 2026 | 7.80 | 7.80 | 7.77 | 7.81 | 7.81 | 0.88% | 25,990 |
| Sep 15, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.16% | 2 |
| Sep 14, 2026 | 7.80 | 7.81 | 7.74 | 7.76 | 7.75 | -1.42% | 14,514 |
| Sep 11, 2026 | 7.84 | 7.89 | 7.84 | 7.87 | 7.87 | 0.52% | 41,726 |
| Sep 10, 2026 | 7.82 | 7.82 | 7.82 | 7.83 | 7.83 | -0.32% | 4,998 |
| Sep 9, 2026 | 7.90 | 7.90 | 7.86 | 7.85 | 7.85 | -1.51% | 24,237 |
| Sep 8, 2026 | 7.93 | 7.97 | 7.92 | 7.97 | 7.97 | 0.20% | 78,375 |
| Sep 7, 2026 | 7.94 | 7.95 | 7.94 | 7.96 | 7.96 | 0.07% | 6,480 |
| Sep 4, 2026 | 7.93 | 7.97 | 7.93 | 7.95 | 7.95 | 0.40% | 15,455 |
| Sep 3, 2026 | 7.90 | 7.92 | 7.90 | 7.92 | 7.92 | 0.33% | 15,486 |
| Sep 2, 2026 | 7.90 | 7.88 | 7.88 | 7.89 | 7.89 | 0.17% | 2,171 |
| Sep 1, 2026 | 7.96 | 7.96 | 7.89 | 7.88 | 7.88 | -1.62% | 33,922 |
| Aug 28, 2026 | 8.01 | 8.01 | 8.00 | 8.01 | 8.01 | 0.75% | 19,840 |
| Aug 27, 2026 | 8.02 | 8.02 | 7.95 | 7.95 | 7.95 | -0.71% | 107,656 |
| Aug 26, 2026 | 7.98 | 8.01 | 7.97 | 8.01 | 8.01 | 0.24% | 85,157 |
| Aug 25, 2026 | 8.00 | 8.01 | 7.99 | 7.99 | 7.99 | 0.18% | 47,399 |
| Aug 24, 2026 | 7.97 | 7.97 | 7.95 | 7.97 | 7.97 | -0.10% | 18,208 |
| Aug 21, 2026 | 7.96 | 7.97 | 7.96 | 7.98 | 7.98 | 0.38% | 3,199 |
| Aug 20, 2026 | 7.98 | 7.98 | 7.93 | 7.95 | 7.95 | -0.21% | 45,178 |
| Aug 19, 2026 | 8.00 | 8.00 | 8.00 | 7.97 | 7.97 | -0.35% | 9,308 |
| Aug 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.99 | -0.95% | 110 |
| Aug 17, 2026 | 8.11 | 8.07 | 8.07 | 8.07 | 8.07 | -0.11% | 740 |
| Aug 14, 2026 | 8.11 | 8.11 | 8.11 | 8.08 | 8.08 | -0.10% | 4 |
| Aug 13, 2026 | 8.10 | 8.10 | 8.10 | 8.09 | 8.09 | 0.33% | - |
| Aug 12, 2026 | 8.07 | 8.08 | 8.05 | 8.06 | 8.06 | -0.01% | 72,593 |
| Aug 11, 2026 | 8.03 | 8.09 | 8.03 | 8.06 | 8.06 | 0.40% | 42,306 |
| Aug 10, 2026 | 8.03 | 8.08 | 8.03 | 8.03 | 8.03 | -0.42% | 9,338 |
| Aug 7, 2026 | 8.06 | 8.12 | 8.06 | 8.06 | 8.06 | 0.12% | 458,311 |
| Aug 6, 2026 | 8.06 | 8.07 | 8.05 | 8.05 | 8.05 | 0.45% | 18,691 |
| Aug 5, 2026 | 8.02 | 8.02 | 8.01 | 8.02 | 8.02 | - | 39,045 |
| Aug 4, 2026 | 8.00 | 8.02 | 7.99 | 8.02 | 8.02 | 0.89% | 44,080 |
| Aug 3, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 1.35% | 41,313 |
| Jul 31, 2026 | 7.91 | 7.91 | 7.84 | 7.84 | 7.84 | -0.08% | 86,374 |
| Jul 30, 2026 | 7.79 | 7.80 | 7.76 | 7.85 | 7.85 | 1.41% | 56,909 |
| Jul 29, 2026 | 7.79 | 7.79 | 7.73 | 7.74 | 7.74 | -0.84% | 75,855 |
| Jul 28, 2026 | 7.77 | 7.77 | 7.75 | 7.80 | 7.80 | 0.10% | 1,276 |
| Jul 27, 2026 | 7.86 | 7.89 | 7.80 | 7.80 | 7.80 | 0.06% | 59,836 |
| Jul 24, 2026 | 7.77 | 7.80 | 7.76 | 7.79 | 7.79 | 0.85% | 14,720 |
| Jul 23, 2026 | 7.85 | 7.85 | 7.73 | 7.73 | 7.72 | -1.56% | 27,903 |
| Jul 22, 2026 | 7.77 | 7.86 | 7.76 | 7.85 | 7.85 | 0.56% | 358,678 |
| Jul 21, 2026 | 7.74 | 7.73 | 7.73 | 7.80 | 7.80 | 1.12% | 2,651 |
| Jul 20, 2026 | 7.69 | 7.72 | 7.69 | 7.72 | 7.72 | 0.11% | 14,104 |
| Jul 17, 2026 | 7.69 | 7.70 | 7.69 | 7.71 | 7.71 | -0.46% | 2,621 |
| Jul 16, 2026 | 7.77 | 7.78 | 7.69 | 7.74 | 7.74 | - | 201,618 |
| Jul 15, 2026 | 7.75 | 7.83 | 7.75 | 7.74 | 7.74 | -0.95% | 10,525 |