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

19 May 2026

LAST: 8.824	CHANGE: 0.01	OPEN: 8.853	HIGH: 8.887	ASK: 0.000	VOLUME: 419
LAST: 8.824	CHG(%): 0.07	PREV: 8.818	LOW: 8.804	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
19 May 26	8.853	8.887	8.804	8.824	419
18 May 26	8.760	8.890	8.746	8.818	2.9K
15 May 26	8.862	8.875	8.785	8.798	3.6K
14 May 26	8.916	8.950	8.898	8.947	12.8K
13 May 26	8.827	8.827	8.780	8.825	694
12 May 26	8.795	8.818	8.724	8.724	4.0K
11 May 26	8.882	8.893	8.864	8.887	1.0K
08 May 26	8.853	8.884	8.850	8.871	396
07 May 26	9.016	9.031	8.918	8.918	1.3K
06 May 26	8.861	9.012	8.829	9.012	3.8K

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:

8.824