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

04 Dec 2025

LAST: 8.236	CHANGE: 0.06	OPEN: 8.245	HIGH: 8.247	ASK: 0.000	VOLUME: 9.3K
LAST: 8.236	CHG(%): 0.72	PREV: 8.177	LOW: 8.222	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
04 Dec 25	8.245	8.247	8.222	8.236	9.3K
03 Dec 25	8.232	8.242	8.177	8.177	28.3K
02 Dec 25	8.214	8.244	8.203	8.203	591
01 Dec 25	8.181	8.221	8.168	8.191	2.0K
28 Nov 25	8.187	8.233	8.187	8.221	3.1K
27 Nov 25	8.198	8.222	8.182	8.196	3.4K
26 Nov 25	8.115	8.195	8.107	8.195	506
25 Nov 25	8.056	8.090	8.028	8.090	777
24 Nov 25	8.056	8.064	8.018	8.041	4.8K
21 Nov 25	7.970	8.030	7.970	8.020	1.5K

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:

8.236