Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

Ishares IV PLC - Ishares Msci Emu Sri Ucits ETF (SLUD.MU)

7.14
+0.06
+(0.84%)
At close: May 5 at 5:26:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20257.257.257.057.147.14359
May 2, 20257.017.087.017.087.08-
Apr 30, 20256.936.956.936.956.95-
Apr 29, 20256.886.906.816.906.9080
Apr 28, 20256.916.916.886.886.88-
Apr 25, 20256.806.906.806.906.9023
Apr 24, 20256.836.876.836.876.87-
Apr 23, 20256.586.856.586.856.8515
Apr 22, 20256.866.866.756.756.75654
Apr 17, 20256.686.706.686.706.70-
Apr 16, 20256.666.706.666.706.70-
Apr 15, 20256.656.726.656.726.72-
Apr 14, 20256.566.626.566.626.62-
Apr 11, 20256.366.456.366.456.45-
Apr 10, 20256.396.466.396.466.461
Apr 9, 20256.146.256.146.256.25-
Apr 8, 20256.396.406.396.406.4085
Apr 7, 20256.696.696.266.266.26395
Apr 4, 20256.686.686.546.546.54708
Apr 3, 20256.816.816.796.796.79-
Apr 2, 20256.836.936.836.936.93-
Apr 1, 20256.936.956.936.956.95-
Mar 31, 20256.896.896.886.886.88-
Mar 28, 20257.017.016.966.966.9637
Mar 27, 20256.887.026.887.027.0237
Mar 26, 20257.097.097.027.027.0237
Mar 25, 20257.107.206.997.077.0737
Mar 24, 20257.017.047.017.047.041
Mar 21, 20256.927.036.927.037.0311
Mar 20, 20257.327.327.107.107.10473
Mar 19, 20257.047.157.047.157.15-
Mar 18, 20257.227.227.117.117.11150
Mar 17, 20256.957.086.957.087.08-
Mar 14, 20256.957.036.957.037.03-
Mar 13, 20256.896.966.896.966.96-
Mar 12, 20256.996.996.996.996.99-
Mar 11, 20257.017.066.946.946.9425
Mar 10, 20256.887.036.887.037.0344
Mar 7, 20257.057.097.057.097.09-
Mar 6, 20256.907.116.907.117.111
Mar 5, 20257.187.187.097.097.09308
Mar 4, 20257.077.077.027.027.02-
Mar 3, 20257.097.147.097.147.14-
Feb 28, 20256.957.076.957.077.07-
Feb 27, 20257.017.107.017.107.10-
Feb 26, 20257.057.167.057.167.16-
Feb 25, 20257.117.117.107.107.101
Feb 24, 20257.127.127.057.117.111
Feb 21, 20256.957.146.957.147.1413
Feb 20, 20257.307.307.147.147.14614
Feb 19, 20257.227.227.137.137.13-
Feb 18, 20257.237.237.237.237.23-
Feb 17, 20257.217.237.217.237.23-
Feb 14, 20257.387.387.227.227.22150
Feb 13, 20257.177.237.177.237.23-
Feb 12, 20257.167.167.137.137.13-
Feb 11, 20257.127.137.127.137.13-
Feb 10, 20257.087.127.087.127.12-
Feb 7, 20256.897.056.897.057.051
Feb 6, 20256.837.086.837.087.088
Feb 5, 20257.187.186.907.177.171,342
Feb 4, 20256.887.026.887.027.02-
Feb 3, 20256.856.986.856.986.98-
Jan 31, 20257.067.067.057.057.05-
Jan 30, 20257.007.057.007.057.05-
Jan 29, 20256.906.976.906.976.97-
Jan 28, 20256.936.936.936.936.93-
Jan 27, 20256.776.926.776.926.92340
Jan 24, 20256.906.966.906.966.96-
Jan 23, 20256.966.966.876.886.88124
Jan 22, 20256.856.986.856.986.98-
Jan 21, 20256.716.916.716.916.9110
Jan 20, 20257.037.036.796.906.90891
Jan 17, 20256.856.886.856.886.88-
Jan 16, 20256.806.826.806.826.82-
Jan 15, 20256.696.766.696.766.76-
Jan 14, 20256.616.676.616.676.67-
Jan 13, 20256.506.656.506.656.6512
Jan 10, 20256.676.696.676.696.69-
Jan 9, 20256.646.766.646.766.76-
Jan 8, 20256.676.736.676.736.731
Jan 7, 20256.576.786.576.786.788
Jan 6, 20256.706.786.706.766.76410
Jan 3, 20256.696.696.646.646.64-
Jan 2, 20256.506.686.506.686.6822
Dec 30, 20246.546.546.546.546.54-
Dec 27, 20246.616.646.616.646.64-
Dec 23, 20246.586.616.586.616.61-
Dec 20, 20246.616.696.616.626.6220,510
Dec 19, 20246.646.646.626.626.6220,000
Dec 18, 20246.726.826.726.726.7220,000
Dec 17, 20246.716.726.716.726.72-
Dec 16, 20246.746.746.736.736.73-
Dec 13, 20246.766.766.746.746.74-
Dec 12, 2024 0.0314 Dividend
Dec 12, 20246.776.776.746.746.74-
Dec 11, 20246.756.796.756.796.76-
Dec 10, 20246.756.756.756.756.72-
Dec 9, 20246.806.806.776.776.74-
Dec 6, 20246.586.796.586.796.768
Dec 5, 20246.896.896.776.776.74311
Dec 4, 20246.716.736.716.736.70-
Dec 3, 20246.636.706.626.706.6745
Dec 2, 20246.626.676.626.676.64-
Nov 29, 20246.596.636.596.636.60-
Nov 28, 20246.596.596.596.596.56-
Nov 27, 20246.576.576.566.566.53-
Nov 26, 20246.556.596.516.596.5626,901
Nov 25, 20246.646.646.636.636.60-
Nov 22, 20246.476.606.476.606.57-
Nov 21, 20246.336.496.336.496.4611
Nov 20, 20246.656.656.516.516.48518
Nov 19, 20246.576.576.526.526.49-
Nov 18, 20246.556.556.556.556.52-
Nov 15, 20246.556.566.556.566.53-
Nov 14, 20246.446.606.446.606.57-
Nov 13, 20246.496.506.496.506.47-
Nov 12, 20246.586.586.516.516.48-
Nov 11, 20246.636.656.636.656.61-
Nov 8, 20246.526.586.526.586.55-
Nov 7, 20246.536.626.536.626.59-
Nov 6, 20246.616.616.576.576.548
Nov 5, 20246.776.776.656.656.62331
Nov 4, 20246.496.626.496.626.597
Nov 1, 20246.626.666.626.666.62-
Oct 31, 20246.526.596.526.596.55-
Oct 30, 20246.616.666.616.666.63-
Oct 29, 20246.796.796.756.756.72-
Oct 28, 20246.766.796.766.796.76-
Oct 25, 20246.626.736.626.736.70101
Oct 24, 20246.756.756.736.736.70101
Oct 23, 20246.686.746.686.746.71101
Oct 22, 20246.756.936.756.936.89101
Oct 21, 20247.027.026.816.816.77491
Oct 18, 20246.826.876.826.876.84-
Oct 17, 20246.796.826.796.826.79-
Oct 16, 20246.796.796.796.796.76-
Oct 15, 20246.966.966.856.856.82-
Oct 14, 20246.806.936.806.936.90-
Oct 11, 20246.856.886.856.886.851
Oct 10, 20246.766.846.766.846.801
Oct 9, 20246.636.876.636.876.831
Oct 8, 20246.646.826.646.826.798
Oct 7, 20247.007.006.836.836.80383
Oct 4, 20246.816.846.816.846.81-
Oct 3, 20246.746.816.746.816.77-
Oct 2, 20246.876.876.876.876.83-
Oct 1, 20246.806.856.806.856.82-
Sep 30, 20246.966.966.906.906.87-
Sep 27, 20246.936.976.936.976.932,000
Sep 26, 20246.806.896.806.896.852,000
Sep 25, 20246.766.786.766.786.7514
Sep 24, 20246.796.796.686.786.7414
Sep 23, 20246.546.736.546.736.6910
Sep 20, 20246.926.926.706.706.66497
Sep 19, 20246.646.796.646.796.75-
Sep 18, 20246.736.736.696.696.66-
Sep 17, 20246.636.636.636.636.60-
Sep 16, 20246.616.616.616.616.58-
Sep 13, 20246.596.596.596.596.561
Sep 12, 20246.616.616.616.616.581
Sep 11, 20246.556.556.556.556.521
Sep 10, 20246.566.566.566.566.531
Sep 9, 20246.556.556.556.556.521
Sep 6, 20246.516.516.516.516.4816
Sep 5, 20246.866.866.866.866.83481
Sep 4, 20246.646.646.646.646.61200
Sep 3, 20246.756.756.756.756.72200
Sep 2, 20246.746.746.736.736.70200
Aug 30, 20246.756.756.756.756.7219
Aug 29, 20246.706.706.706.706.6719
Aug 28, 20246.666.666.666.666.6319
Aug 27, 20246.656.656.656.656.6219
Aug 26, 20246.646.646.636.636.6019
Aug 23, 20246.636.636.636.636.6021
Aug 22, 20246.626.626.626.626.5921
Aug 21, 20246.496.496.496.496.4621
Aug 20, 20246.816.816.816.816.78516
Aug 19, 20246.546.546.546.546.51-
Aug 16, 20246.546.546.546.546.51350
Aug 15, 20246.676.676.676.676.64350
Aug 14, 20246.446.446.446.446.41-
Aug 13, 20246.396.396.396.396.36-
Aug 12, 20246.386.386.386.386.355
Aug 9, 20246.376.376.376.376.345
Aug 8, 20246.296.296.296.296.265
Aug 7, 20246.276.276.276.276.24530
Aug 6, 20246.266.266.266.266.23530
Aug 5, 20246.456.456.456.456.42530
Aug 2, 20246.396.396.396.396.36-
Aug 1, 20246.566.566.566.566.53-
Jul 31, 20246.616.616.616.616.58-
Jul 30, 20246.516.516.516.516.481
Jul 29, 20246.536.536.536.536.501
Jul 26, 20246.446.446.446.446.411
Jul 25, 20246.376.376.376.376.341
Jul 24, 20246.446.446.446.446.411
Jul 23, 20246.456.456.456.456.4218
Jul 22, 20246.716.716.716.716.68521
Jul 19, 20246.476.476.476.476.44-
Jul 18, 20246.526.526.526.526.49-
Jul 17, 20246.576.576.576.576.54-
Jul 16, 20246.616.616.616.616.58-
Jul 15, 20246.696.696.696.696.66-
Jul 12, 20246.656.656.656.656.6222
Jul 11, 20246.616.616.516.516.4822
Jul 10, 20246.556.556.556.556.5220
Jul 9, 20246.576.576.576.576.5420
Jul 8, 20246.516.516.516.516.4820
Jul 5, 20246.866.866.866.866.83562
Jul 4, 20246.626.626.626.626.59-
Jul 3, 20246.566.566.566.566.53-
Jul 2, 20246.496.496.496.496.461
Jul 1, 20246.616.616.616.616.581
Jun 28, 20246.586.586.586.586.551
Jun 27, 20246.576.576.576.576.541
Jun 26, 20246.646.646.646.646.611
Jun 25, 20246.586.586.586.586.551
Jun 24, 20246.506.506.506.506.471
Jun 21, 20246.626.626.626.626.5915
Jun 20, 20246.816.816.816.816.78514
Jun 19, 20246.616.616.616.616.58-
Jun 18, 20246.616.616.616.616.58-
Jun 17, 20246.586.586.586.586.55125
Jun 14, 20246.636.636.636.636.60125
Jun 13, 2024 0.1253 Dividend
Jun 13, 20246.736.736.696.696.66125
Jun 12, 20246.806.806.806.806.6444
Jun 11, 20246.846.846.696.696.5444
Jun 10, 20246.806.806.806.806.641
Jun 7, 20246.806.806.806.806.641
Jun 6, 20246.766.766.766.766.6117
Jun 5, 20247.027.027.027.026.85472
Jun 4, 20246.766.766.766.766.60-
Jun 3, 20246.856.856.856.856.69-
May 31, 20246.766.766.766.766.60-
May 30, 20246.736.736.736.736.58-
May 29, 20246.776.776.776.776.61-
May 27, 20246.816.816.816.816.651
May 24, 20246.766.766.766.766.601
May 23, 20246.856.856.856.856.691
May 22, 20246.726.726.726.726.571
May 21, 20246.766.766.766.766.6114
May 20, 20247.047.047.047.046.88497
May 17, 20246.846.846.846.846.68277
May 16, 20246.866.866.866.866.70277
May 15, 20246.836.836.836.836.67277
May 14, 20246.796.796.796.796.63277
May 13, 20246.806.806.706.706.55277
May 10, 20246.706.706.706.706.551
May 9, 20246.716.716.716.716.561
May 8, 20246.706.706.706.706.551
May 7, 20246.526.526.526.526.3719
May 6, 20246.796.796.796.796.64504

Related Tickers