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

Amsterdam - Delayed Quote EUR

iShares MSCI EMU SRI UCITS ETF EUR Acc (SMUA.AS)

7.89
-0.02
(-0.25%)
As of 12:29:07 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 7, 20257.937.937.897.897.89928
May 6, 20257.957.957.887.917.9115,939
May 5, 20257.957.957.917.947.942,945
May 2, 20257.827.907.817.897.8911,363
Apr 30, 20257.727.777.677.747.749,399
Apr 29, 20257.677.707.667.697.6966,767
Apr 28, 20257.727.727.667.677.67217,332
Apr 25, 20257.687.717.677.687.6819,153
Apr 24, 20257.637.647.607.657.654,765
Apr 23, 20257.637.687.627.637.6310,127
Apr 22, 20257.487.497.457.527.5241,534
Apr 17, 20257.477.477.417.467.466,032
Apr 16, 20257.417.497.397.497.4924,914
Apr 15, 20257.437.507.437.507.503,180
Apr 14, 20257.357.397.317.367.3623,751
Apr 11, 20257.247.247.117.197.193,068
Apr 10, 20257.457.457.207.197.1912,799
Apr 9, 20257.017.056.896.976.97137,345
Apr 8, 20257.017.217.017.167.1673,479
Apr 7, 20257.207.206.836.976.9713,749
Apr 4, 20257.557.557.257.297.2945,264
Apr 3, 20257.607.647.557.557.5514,882
Apr 2, 20257.747.747.687.717.713,589
Apr 1, 20257.717.757.687.747.743,944
Mar 31, 20257.727.727.647.657.6517,133
Mar 28, 20257.827.827.767.767.764,502
Mar 27, 20257.797.837.777.827.823,248
Mar 26, 20257.877.887.827.827.825,403
Mar 25, 20257.887.927.877.907.904,453
Mar 24, 20257.937.937.847.867.861,599
Mar 21, 20257.887.897.847.887.882,542
Mar 20, 20257.977.987.897.917.911,709
Mar 19, 20257.937.977.927.967.965,089
Mar 18, 20257.947.967.917.937.935,190
Mar 17, 20257.837.907.837.887.881,894
Mar 14, 20257.757.857.757.837.833,788
Mar 13, 20257.787.837.757.767.7628,096
Mar 12, 20257.787.867.757.797.7987,746
Mar 11, 20257.877.887.727.727.7228,015
Mar 10, 20257.927.927.837.837.833,900
Mar 7, 20257.887.887.847.897.893,550
Mar 6, 20257.947.947.847.927.922,921
Mar 5, 20257.927.977.897.897.898,342
Mar 4, 20257.907.927.817.827.824,107
Mar 3, 20257.917.987.897.957.9510,658
Feb 28, 20257.867.887.847.887.884,515
Feb 27, 20257.937.947.897.897.8947,886
Feb 26, 20257.968.017.957.987.982,745
Feb 25, 20257.927.937.897.907.902,628
Feb 24, 20257.977.977.927.937.933,755
Feb 21, 20257.987.997.957.967.964,336
Feb 20, 20257.998.007.977.957.953,344
Feb 19, 20258.068.067.957.977.976,488
Feb 18, 20258.078.098.038.068.065,266
Feb 17, 20258.068.068.038.038.036,956
Feb 14, 20258.098.098.048.048.0412,334
Feb 13, 20258.028.047.978.058.0516,611
Feb 12, 20257.977.977.907.957.954,305
Feb 11, 20257.937.967.937.957.954,250
Feb 10, 20257.887.927.887.937.933,410
Feb 7, 20257.897.907.857.857.8519,937
Feb 6, 20257.847.887.847.897.899,282
Feb 5, 20257.817.827.787.817.81948
Feb 4, 20257.807.827.777.827.827,623
Feb 3, 20257.737.787.727.777.771,722
Jan 31, 20257.877.897.857.857.855,717
Jan 30, 20257.827.847.827.867.8610,855
Jan 29, 20257.807.817.777.767.765,696
Jan 28, 20257.747.767.727.727.7212,318
Jan 27, 20257.697.727.667.717.714,493
Jan 24, 20257.797.807.757.757.754,178
Jan 23, 20257.747.767.747.777.779,588
Jan 22, 20257.737.817.737.787.786,466
Jan 21, 20257.677.707.677.697.696,987
Jan 20, 20257.677.707.667.697.6910,518
Jan 17, 20257.627.687.627.677.6714,732
Jan 16, 20257.597.607.587.617.614,053
Jan 15, 20257.477.557.477.557.5538,348
Jan 14, 20257.487.487.447.447.4451,058
Jan 13, 20257.427.437.387.437.43170,593
Jan 10, 20257.537.537.467.467.4610,195
Jan 9, 20257.487.547.487.537.533,463
Jan 8, 20257.557.557.497.507.506,396
Jan 7, 20257.537.577.497.557.5535,296
Jan 6, 20257.457.537.457.537.5322,506
Jan 3, 20257.467.467.407.407.4083,095
Jan 2, 20257.457.487.397.487.489,085
Dec 31, 20247.427.457.427.437.43116
Dec 30, 20247.407.437.357.377.3716,750
Dec 27, 20247.377.427.377.407.4013,260
Dec 24, 20247.447.447.417.397.39304
Dec 23, 20247.347.387.347.377.3737,888
Dec 20, 20247.347.377.287.377.3715,090
Dec 19, 20247.397.407.367.387.38119,756
Dec 18, 20247.497.517.487.497.497,138
Dec 17, 20247.497.527.487.497.4936,563
Dec 16, 20247.537.537.497.507.506,752
Dec 13, 20247.547.547.517.517.512,374
Dec 12, 20247.537.547.517.527.5210,935
Dec 11, 20247.497.547.497.537.533,209
Dec 10, 20247.517.517.497.497.4929,654
Dec 9, 20247.577.577.517.527.5218,163
Dec 6, 20247.507.557.507.547.5420,893
Dec 5, 20247.497.517.497.517.515,800
Dec 4, 20247.477.497.447.477.4718,802
Dec 3, 20247.457.477.427.457.4530,606
Dec 2, 20247.347.437.347.407.4010,161
Nov 29, 20247.307.367.307.377.375,155
Nov 28, 20247.337.337.317.317.318,161
Nov 27, 20247.287.287.267.287.283,587
Nov 26, 20247.327.357.307.327.3284,119
Nov 25, 20247.387.387.327.357.3528,324
Nov 22, 20247.287.327.247.327.3227,881
Nov 21, 20247.237.237.187.257.256,034
Nov 20, 20247.287.287.237.227.225,512
Nov 19, 20247.307.307.177.237.236,854
Nov 18, 20247.287.287.237.267.265,116
Nov 15, 20247.307.327.297.287.284,344
Nov 14, 20247.247.337.247.337.3317,352
Nov 13, 20247.207.247.187.217.2131,023
Nov 12, 20247.317.327.257.257.2534,373
Nov 11, 20247.377.407.377.387.3822,101
Nov 8, 20247.367.367.287.307.304,811
Nov 7, 20247.337.367.337.347.343,607
Nov 6, 20247.467.467.317.297.294,096
Nov 5, 20247.367.397.347.387.3822,960
Nov 4, 20247.387.397.357.347.342,855
Nov 1, 20247.347.407.347.407.40734
Oct 31, 20247.347.347.287.307.308,534
Oct 30, 20247.477.477.397.397.393,567
Oct 29, 20247.567.567.507.497.496,278
Oct 28, 20247.527.557.487.547.5423,455
Oct 25, 20247.467.487.447.467.466,447
Oct 24, 20247.497.527.497.467.462,893
Oct 23, 20247.517.517.477.477.473,024
Oct 22, 20247.557.557.497.527.524,198
Oct 21, 20247.627.627.567.557.551,449
Oct 18, 20247.587.627.587.627.628,827
Oct 17, 20247.557.597.557.577.572,875
Oct 16, 20247.547.557.527.547.543,700
Oct 15, 20247.717.717.597.597.5929,739
Oct 14, 20247.667.707.637.697.699,387
Oct 11, 20247.617.627.597.637.637,242
Oct 10, 20247.637.637.587.587.581,986
Oct 9, 20247.587.597.587.617.614,418
Oct 8, 20247.517.577.507.577.575,171
Oct 7, 20247.597.607.557.597.5930,190
Oct 4, 20247.577.597.577.587.583,845
Oct 3, 20247.627.627.557.557.551,537
Oct 2, 20247.647.647.607.627.624,765
Oct 1, 20247.677.707.607.637.633,070
Sep 30, 20247.717.717.657.707.7098,406
Sep 27, 20247.707.737.677.727.729,999
Sep 26, 20247.657.707.657.677.672,179
Sep 25, 20247.527.557.527.547.542,338
Sep 24, 20247.547.547.497.517.514,004
Sep 23, 20247.447.477.437.467.463,399
Sep 20, 20247.537.537.437.427.421,547
Sep 19, 20247.517.547.517.537.531,859
Sep 18, 20247.477.477.427.427.423,219
Sep 17, 20247.467.497.467.487.4811,512
Sep 16, 20247.447.457.427.437.432,437
Sep 13, 20247.397.447.397.447.444,213
Sep 12, 20247.447.447.397.387.383,617
Sep 11, 20247.377.387.357.347.345,729
Sep 10, 20247.367.387.347.347.343,319
Sep 9, 20247.347.387.347.367.362,767
Sep 6, 20247.377.417.327.307.307,450
Sep 5, 20247.437.457.407.407.402,722
Sep 4, 20247.467.477.437.447.443,524
Sep 3, 20247.637.637.557.547.544,310
Sep 2, 20247.607.607.567.607.603,567
Aug 30, 20247.597.627.597.597.593,923
Aug 29, 20247.547.577.527.597.591,856
Aug 28, 20247.497.527.477.507.505,784
Aug 27, 20247.477.497.457.477.476,224
Aug 26, 20247.477.487.457.467.462,226
Aug 23, 20247.457.487.457.477.471,720
Aug 22, 20247.457.477.457.447.441,482
Aug 21, 20247.417.437.417.437.434,431
Aug 20, 20247.437.447.427.397.391,527
Aug 19, 20247.367.397.367.397.391,731
Aug 16, 20247.367.367.347.367.361,157
Aug 15, 20247.287.357.287.357.351,423
Aug 14, 20247.247.247.227.237.235,527
Aug 13, 20247.177.197.157.207.203,854
Aug 12, 20247.197.197.157.147.141,640
Aug 9, 20247.157.187.137.147.143,275
Aug 8, 20247.117.117.057.147.145,747
Aug 7, 20247.057.167.057.157.153,493
Aug 6, 20247.037.036.946.996.993,836
Aug 5, 20246.946.996.876.986.9819,555
Aug 2, 20247.227.227.087.097.093,051
Aug 1, 20247.397.397.277.287.287,906
Jul 31, 20247.447.447.387.397.397,039
Jul 30, 20247.317.347.317.337.3327,426
Jul 29, 20247.367.367.287.287.281,738
Jul 26, 20247.267.307.227.327.3215,263
Jul 25, 20247.157.217.157.217.215,076
Jul 24, 20247.297.307.297.287.282,635
Jul 23, 20247.357.387.337.357.352,827
Jul 22, 20247.307.367.307.357.351,847
Jul 19, 20247.297.297.267.257.251,792
Jul 18, 20247.347.397.307.327.324,876
Jul 17, 20247.387.387.347.347.341,405
Jul 16, 20247.437.457.427.447.445,436
Jul 15, 20247.537.567.497.477.477,041
Jul 12, 20247.467.567.467.557.553,462
Jul 11, 20247.447.447.427.457.451,862
Jul 10, 20247.377.427.367.417.414,270
Jul 9, 20247.407.427.367.347.348,896
Jul 8, 20247.437.477.437.437.438,454
Jul 5, 20247.467.497.417.427.424,525
Jul 4, 20247.437.457.437.447.444,651
Jul 3, 20247.387.437.377.427.4215,489
Jul 2, 20247.337.337.277.337.333,717
Jul 1, 20247.457.457.377.377.373,520
Jun 28, 20247.417.417.337.347.346,655
Jun 27, 20247.387.407.367.377.375,745
Jun 26, 20247.457.477.377.377.377,307
Jun 25, 20247.397.417.397.407.402,771
Jun 24, 20247.417.467.407.457.452,394
Jun 21, 20247.457.457.397.417.411,766
Jun 20, 20247.417.467.407.467.4646,615
Jun 19, 20247.457.457.417.387.383,126
Jun 18, 20247.427.437.407.437.434,357
Jun 17, 20247.397.427.337.397.394,096
Jun 14, 20247.477.477.337.367.3617,431
Jun 13, 20247.587.587.487.477.474,740
Jun 12, 20247.507.577.507.587.582,899
Jun 11, 20247.567.567.447.477.475,102
Jun 10, 20247.517.537.497.527.5217,454
Jun 7, 20247.617.617.527.587.581,522
Jun 6, 20247.617.637.597.607.604,447
Jun 5, 20247.537.607.537.607.605,936
Jun 4, 20247.507.507.467.487.4868,945
Jun 3, 20247.577.577.507.517.5110,864
May 31, 20247.477.497.457.477.475,511
May 30, 20247.427.467.427.457.4518,140
May 29, 20247.497.497.427.437.432,410
May 28, 20247.567.567.517.507.505,562
May 27, 20247.547.557.537.547.543,450
May 24, 20247.477.537.477.527.5218,755
May 23, 20247.557.567.537.527.522,504
May 22, 20247.537.567.537.567.56321
May 21, 20247.557.557.527.547.549,142
May 20, 20247.587.587.577.577.573,760
May 17, 20247.567.567.547.567.5696,501
May 16, 20247.587.587.557.567.5617,227
May 15, 20247.537.577.537.567.566,273
May 14, 20247.487.517.487.517.5136,940
May 13, 20247.517.517.477.477.472,904
May 10, 20247.507.507.487.497.4916,589
May 9, 20247.417.447.407.447.442,402
May 8, 20247.397.407.387.397.392,089
May 7, 20247.327.367.307.367.363,162

Related Tickers

GOEX Global X Gold Explorers ETF
43.49
+6.16%
 
GDXJ VanEck Junior Gold Miners ETF
64.64
+5.85%
 
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.47
+5.13%
 
RING iShares MSCI Global Gold Miners ETF
42.59
+4.52%
 
EWW iShares MSCI Mexico ETF
58.39
+3.02%
 
IAU iShares Gold Trust
64.57
+2.83%
 
GLD SPDR Gold Shares
315.48
+2.80%
 
COPX Global X Copper Miners ETF
39.41
+2.20%
 
USCI United States Commodity Index Fund, LP
69.19
+1.75%
 
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.40
+1.75%
 
UTES Virtus Reaves Utilities ETF
69.63
+1.72%
 
EPU iShares MSCI Peru ETF
45.45
+1.68%
 
NANR SPDR S&P North American Natural Resources ETF
53.02
+1.27%
 
IDX VanEck Indonesia Index ETF
14.04
+1.23%
 
FUTY Fidelity MSCI Utilities Index ETF
51.97
+1.19%
 
RAAX VanEck Real Assets ETF
30.31
+1.18%
 
XME SPDR S&P Metals and Mining ETF
58.12
+1.15%
 
VPU Vanguard Utilities Index Fund ETF Shares
174.20
+1.14%
 
FTGC First Trust Global Tactical Commodity Strategy Fund
24.46
+1.03%
 
GII SPDR S&P Global Infrastructure ETF
65.50
+0.91%
 
IGF iShares Global Infrastructure ETF
57.59
+0.84%
 
XHS SPDR S&P Health Care Services ETF
97.61
+0.84%
 
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.83
+0.81%
 
FLLA Franklin FTSE Latin America ETF
20.64
+0.80%
 
GXG Global X MSCI Colombia ETF
27.68
+0.65%
 
JHMD John Hancock Multifactor Developed International ETF
36.91
+0.65%
 
EFAS Global X MSCI SuperDividend EAFE ETF
16.94
+0.62%
 
TBLU Tortoise Global Water ESG Fund
49.85
+0.61%
 
FXU First Trust Utilities AlphaDEX Fund
41.77
+0.58%
 
FILL iShares MSCI Global Energy Producers ETF
22.26
+0.56%
 
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.67
+0.56%
 
IBD Inspire Corporate Bond ETF
23.68
+0.55%
 
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.55%
 
EZA iShares MSCI South Africa ETF
50.71
+0.54%
 
HTAB Hartford Schroders Tax-Aware Bond ETF
18.89
+0.53%
 
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.08
+0.46%
 
VAMO Cambria Value and Momentum ETF
29.47
+0.44%
 
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.86
+0.44%
 
WLDR Affinity World Leaders Equity ETF
30.02
+0.43%
 
CNYA iShares MSCI China A ETF
27.82
+0.43%
 
CWS AdvisorShares Focused Equity ETF
66.51
+0.42%
 
FMHI First Trust Municipal High Income ETF
46.94
+0.40%
 
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.06
+0.40%
 
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.97
+0.37%
 
DWAT Arrow DWA Tactical: Macro ETF
11.77
+0.34%
 
LGOV First Trust Long Duration Opportunities ETF
21.28
+0.33%
 
KBWP Invesco KBW Property & Casualty Insurance ETF
122.42
+0.33%
 
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.59
+0.31%
 
IPAC iShares Core MSCI Pacific ETF
65.85
+0.30%
 
MMIT NYLI MacKay Muni Intermediate ETF
23.75
+0.30%
 
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.90
+0.29%
 
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.32
+0.29%
 
QINT American Century Quality Diversified International ETF
55.21
+0.27%
 
IDMO Invesco S&P International Developed Momentum ETF
47.86
+0.27%
 
MBSD FlexShares Disciplined Duration MBS Index Fund
20.46
+0.27%
 
FMB First Trust Managed Municipal ETF
49.83
+0.26%
 
EWC iShares MSCI Canada ETF
42.77
+0.26%
 
IEF iShares 7-10 Year Treasury Bond ETF
94.77
+0.25%
 
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.96
+0.25%
 
IXC iShares Global Energy ETF
37.22
+0.24%
 
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.35
+0.24%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
21.60
+0.24%
 
UITB VictoryShares Core Intermediate Bond ETF
46.62
+0.24%
 
TAXF American Century Diversified Municipal Bond ETF
48.83
+0.24%
 
FSMB First Trust Short Duration Managed Municipal ETF
19.79
+0.23%
 
SCHP Schwab U.S. TIPS ETF
26.53
+0.23%
 
KIE SPDR S&P Insurance ETF
58.19
+0.22%
 
PFFR InfraCap REIT Preferred ETF
18.04
+0.22%
 
FTSD Franklin Short Duration U.S. Government ETF
90.53
+0.22%
 
FBND Fidelity Total Bond ETF
45.28
+0.22%
 
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.32
+0.22%
 
HYHG ProShares High Yield—Interest Rate Hedged
63.50
+0.21%
 
FNDF Schwab Fundamental International Equity ETF
37.78
+0.21%
 
TLH iShares 10-20 Year Treasury Bond ETF
100.63
+0.21%
 
JPIB JPMorgan International Bond Opportunities ETF
47.99
+0.21%
 
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.82
+0.20%
 
VPC Virtus Private Credit ETF
20.07
+0.20%
 
BIV Vanguard Intermediate-Term Bond Index Fund
76.20
+0.20%
 
TUR iShares MSCI Turkey ETF
30.76
+0.20%
 
IFRA iShares U.S. Infrastructure ETF
46.23
+0.20%
 
IAK iShares U.S. Insurance ETF
134.16
+0.19%
 
BAB Invesco Taxable Municipal Bond ETF
26.32
+0.19%
 
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.93
+0.19%
 
IEI iShares 3-7 Year Treasury Bond ETF
118.20
+0.19%
 
AADR AdvisorShares Dorsey Wright ADR ETF
76.20
+0.18%
 
JMUB JPMorgan Municipal ETF
49.47
+0.18%
 
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.00
+0.18%
 
KORP American Century Diversified Corporate Bond ETF
46.03
+0.17%
 
FPE First Trust Preferred Securities and Income ETF
17.31
+0.17%
 
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.06
+0.17%
 
FLMI Franklin Dynamic Municipal Bond ETF
24.14
+0.17%
 
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.41
+0.16%
 
EFV iShares MSCI EAFE Value ETF
61.83
+0.16%
 
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.04
+0.16%
 
AOK iShares Core 30/70 Conservative Allocation ETF
37.65
+0.16%
 
IGEB iShares Investment Grade Systematic Bond ETF
44.39
+0.16%
 
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
95.39
+0.16%
 
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.79
+0.16%
 
STIP iShares 0-5 Year TIPS Bond ETF
102.70
+0.16%
 
AGZ iShares Agency Bond ETF
109.20
+0.16%