AMS, SMUA End of Day and Historical Stock Data [iShares MSCI EMU SRI UCITS ETF]

02 Apr 2026

LAST: 8.294	CHANGE: 0.05	OPEN: 8.206	HIGH: 8.294	ASK: 0.000	VOLUME: 333
LAST: 8.294	CHG(%): 0.60	PREV: 8.344	LOW: 8.184	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
02 Apr 26	8.206	8.294	8.184	8.294	333
01 Apr 26	8.342	8.351	8.268	8.344	1.9K
31 Mar 26	8.081	8.140	8.052	8.140	1.9K
30 Mar 26	8.012	8.072	8.012	8.059	2.2K
27 Mar 26	8.106	8.106	7.995	8.011	726
26 Mar 26	8.197	8.197	8.114	8.114	1.6K
25 Mar 26	8.235	8.261	8.200	8.216	1.5K
24 Mar 26	8.134	8.134	8.080	8.114	78
23 Mar 26	7.911	8.253	7.830	8.134	6.6K
20 Mar 26	8.239	8.273	8.077	8.081	1.3K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

8.294