LSE, SMUD End of Day and Historical Share Prices [iShares MSCI EMU ESG Screened UCITS ETF EUR (Dist)]

24 Nov 2025

LAST: 7.086	CHANGE: 0.04	OPEN: 7.111	HIGH: 7.111	ASK: 0.000	VOLUME: 8.9K
LAST: 7.086	CHG(%): 0.60	PREV: 7.044	LOW: 7.073	BID: 5.200

Period:

Date	Open	High	Low	Close	Volume
24 Nov 25	7.111	7.111	7.073	7.086	8.9K
21 Nov 25	7.052	7.068	7.025	7.044	151.4K
20 Nov 25	7.140	7.143	7.106	7.106	162.7K
19 Nov 25	7.080	7.105	7.044	7.099	737
18 Nov 25	7.110	7.110	7.046	7.069	48.5K
17 Nov 25	7.188	7.192	7.188	7.192	100
14 Nov 25	7.329	7.329	7.228	7.281	21.3K
13 Nov 25	7.438	7.447	7.351	7.351	13.8K
12 Nov 25	7.399	7.426	7.399	7.401	2.6K
11 Nov 25	7.252	7.308	7.252	7.308	456

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:

7.086