Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Ish Emu Esg G-d (SMUD)
Ish Emu Esg G-d (SMUD) Historical

SMUD Ish Emu Esg G-d

6.0005

-0.2685 (-4.28%)

Jun 13 2024 - Closed

Delayed by 15 minutes

SMUD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	6.0005	-0.27	-4.28%	6.0005	6.0005	6.0005	39
Jun 12 2024	6.269	0.09	1.52%	6.194	6.2705	6.183	97,838
Jun 11 2024	6.175	-0.07	-1.06%	6.187	6.2015	6.1435	30,972
Jun 10 2024	6.241	-0.09	-1.38%	6.241	6.241	6.241	2
Jun 07 2024	6.3285	-0.04	-0.55%	6.3285	6.3285	6.3285	3
Jun 06 2024	6.3635	0.04	0.65%	6.3635	6.3635	6.3635	8
Jun 05 2024	6.3225	0.08	1.35%	6.3225	6.3225	6.3225	0
Jun 04 2024	6.2385	-0.05	-0.86%	6.2385	6.2385	6.2385	0
Jun 03 2024	6.2925	0.03	0.44%	6.314	6.322	6.28	1,800
May 31 2024	6.265	0.01	0.10%	6.265	6.265	6.265	0
May 30 2024	6.259	0.02	0.38%	6.244	6.2645	6.2325	2
May 29 2024	6.2355	-0.08	-1.27%	6.275	6.2805	6.2265	27,081
May 28 2024	6.3155	-0.01	-0.10%	6.305	6.3165	6.295	321
May 24 2024	6.322	0.00	0.03%	6.322	6.322	6.322	0
May 23 2024	6.32	0.01	0.14%	6.338	6.356	6.307	2,710
May 22 2024	6.311	-0.04	-0.61%	6.311	6.311	6.311	0
May 21 2024	6.35	-0.03	-0.49%	6.351	6.354	6.322	2,040
May 20 2024	6.3815	0.01	0.21%	6.3815	6.3815	6.3815	0
May 17 2024	6.368	-0.02	-0.38%	6.368	6.368	6.368	0
May 16 2024	6.3925	-0.03	-0.40%	6.397	6.397	6.3885	1
May 15 2024	6.418	0.02	0.37%	6.418	6.418	6.418	0
May 14 2024	6.3945	0.02	0.26%	6.384	6.4005	6.3595	3,998
May 13 2024	6.378	-0.01	-0.09%	6.378	6.378	6.378	0
May 10 2024	6.3835	0.04	0.55%	6.3835	6.3835	6.3835	10
May 09 2024	6.3485	0.03	0.51%	6.3485	6.3485	6.3485	0
May 08 2024	6.3165	0.03	0.52%	6.3165	6.3165	6.3165	175
May 07 2024	6.284	0.13	2.04%	6.238	6.2875	6.2325	11
May 03 2024	6.1585	0.05	0.79%	6.145	6.182	6.1235	20,000
May 02 2024	6.1105	0.05	0.83%	6.116	6.1245	6.096	1
May 01 2024	6.06	-0.05	-0.75%	6.088	6.10	6.06	10,919
Apr 30 2024	6.1055	-0.07	-1.12%	6.1055	6.1055	6.1055	2
Apr 29 2024	6.1745	-0.03	-0.52%	6.223	6.228	6.1725	17,021
Apr 26 2024	6.207	0.08	1.31%	6.207	6.207	6.207	1,443
Apr 25 2024	6.1265	-0.06	-0.99%	6.1265	6.1265	6.1265	8
Apr 24 2024	6.188	-0.02	-0.39%	6.226	6.239	6.1795	2,137
Apr 23 2024	6.2125	0.07	1.12%	6.2125	6.2125	6.2125	0
Apr 22 2024	6.1435	0.07	1.08%	6.1435	6.1435	6.1435	6
Apr 19 2024	6.078	0.00	0.07%	6.078	6.078	6.078	0
Apr 18 2024	6.074	0.03	0.50%	6.073	6.08	6.036	4
Apr 17 2024	6.044	0.00	0.03%	6.044	6.044	6.044	4
Apr 16 2024	6.042	-0.07	-1.14%	6.04	6.0695	6.0185	2
Apr 15 2024	6.1115	0.02	0.28%	6.1115	6.1115	6.1115	2
Apr 12 2024	6.0945	-0.02	-0.34%	6.157	6.17	6.0795	22,507
Apr 11 2024	6.115	-0.04	-0.61%	6.143	6.153	6.079	13,464
Apr 10 2024	6.1525	0.00	0.01%	6.1525	6.1525	6.1525	2
Apr 09 2024	6.152	-0.06	-0.96%	6.162	6.162	6.133	82
Apr 08 2024	6.2115	0.04	0.71%	6.2115	6.2115	6.2115	26
Apr 05 2024	6.168	-0.07	-1.09%	6.156	6.174	6.149	10
Apr 04 2024	6.236	0.02	0.25%	6.239	6.243	6.231	382
Apr 03 2024	6.2205	0.03	0.48%	6.2205	6.2205	6.2205	22
Apr 02 2024	6.191	-0.04	-0.57%	6.253	6.2715	6.185	360
Mar 28 2024	6.2265	-0.01	-0.17%	6.2265	6.2265	6.2265	7
Mar 27 2024	6.237	0.01	0.14%	6.237	6.237	6.237	5
Mar 26 2024	6.228	0.03	0.44%	6.228	6.2345	6.2155	42,114
Mar 25 2024	6.201	0.01	0.10%	6.171	6.2055	6.163	13,974
Mar 22 2024	6.1945	0.00	-0.07%	6.1945	6.1945	6.1945	12
Mar 21 2024	6.199	0.09	1.46%	6.20	6.2015	6.1925	171
Mar 20 2024	6.11	-0.01	-0.14%	6.11	6.11	6.11	0
Mar 19 2024	6.1185	0.02	0.35%	6.1185	6.1185	6.1185	2
Mar 18 2024	6.097	-0.02	-0.25%	6.095	6.1005	6.092	1,813

Ish Emu Esg G-d

Lincoln National

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions