iShares MSCI USA SRI UCITS ETF - SUAP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	6.68	6.7	6.7	6.7	6.68	4
September 25, 2025	6.66	6.66	6.66	6.66	6.66	0
September 24, 2025	6.71	6.7	6.7	6.71	6.7	28
September 23, 2025	6.74	6.72	6.72	6.74	6.72	30
September 22, 2025	6.67	6.69	6.69	6.69	6.67	6,216
September 19, 2025	6.69	6.67	6.67	6.7	6.67	30,257
September 18, 2025	6.65	6.72	6.72	6.72	6.65	76,813
September 17, 2025	6.59	6.62	6.62	6.62	6.58	18,938
September 16, 2025	6.58	6.58	6.58	6.58	6.58	0
September 15, 2025	6.61	6.61	6.61	6.62	6.6	65,107
September 12, 2025	6.62	6.61	6.61	6.62	6.61	3,195
September 11, 2025	6.55	6.61	6.61	6.61	6.55	1,226
September 10, 2025	6.54	6.53	6.53	6.56	6.53	59,011
September 09, 2025	6.56	6.52	6.52	6.56	6.51	17,236
September 08, 2025	6.53	6.54	6.54	6.54	6.52	22,756
September 05, 2025	6.53	6.52	6.52	6.57	6.51	62,658
September 04, 2025	6.49	6.51	6.51	6.51	6.49	68,300
September 03, 2025	6.51	6.49	6.49	6.51	6.49	33,252
September 02, 2025	6.56	6.48	6.48	6.56	6.48	715,849
September 01, 2025	6.57	6.58	6.58	6.58	6.57	15,988
August 29, 2025	6.6	6.56	6.56	6.6	6.56	1,615
August 28, 2025	6.61	6.59	6.59	6.62	6.59	29,346
August 27, 2025	6.61	6.61	6.61	6.61	6.59	10,459
August 26, 2025	6.58	6.58	6.58	6.6	6.58	11,831
August 22, 2025	6.54	6.63	6.63	6.63	6.54	11,416
August 21, 2025	6.54	6.53	6.53	6.54	6.53	7,665
August 20, 2025	6.56	6.54	6.54	6.56	6.51	35,890
August 19, 2025	6.56	6.58	6.58	6.6	6.55	277,815
August 18, 2025	6.54	6.56	6.56	6.56	6.54	4,018
August 15, 2025	6.54	6.54	6.54	6.54	6.54	6,536
August 14, 2025	6.6	6.56	6.56	6.6	6.56	6,896
August 13, 2025	6.55	6.57	6.57	6.57	6.55	27,206
August 12, 2025	6.5	6.51	6.51	6.51	6.48	66,611
August 11, 2025	6.49	6.48	6.48	6.5	6.48	19,768
August 08, 2025	6.47	6.47	6.47	6.48	6.47	24,751
August 07, 2025	6.5	6.44	6.44	6.5	6.44	59,129
August 06, 2025	6.46	6.44	6.44	6.46	6.43	52,363
August 05, 2025	6.47	6.42	6.42	6.47	6.41	6,218
August 04, 2025	6.38	6.44	6.44	6.44	6.38	54,583
August 01, 2025	6.44	6.35	6.35	6.44	6.33	40,319
July 31, 2025	6.51	6.48	6.48	6.51	6.48	24,029
July 30, 2025	6.56	6.54	6.54	6.56	6.54	69,183
July 29, 2025	6.56	6.54	6.54	6.56	6.54	18
July 28, 2025	6.58	6.55	6.55	6.58	6.55	607
July 25, 2025	6.54	6.53	6.53	6.54	6.53	109,245
July 24, 2025	6.54	6.54	6.54	6.54	6.54	24,180
July 23, 2025	6.52	6.52	6.52	6.52	6.52	18,510
July 22, 2025	6.49	6.51	6.51	6.51	6.49	5
July 21, 2025	6.52	6.53	6.53	6.53	6.52	1,722
July 18, 2025	6.53	6.5	6.5	6.53	6.5	12,707
July 17, 2025	6.49	6.49	6.49	6.49	6.49	2,405
July 16, 2025	6.43	6.42	6.42	6.43	6.4	1,591
July 15, 2025	6.52	6.47	6.47	6.52	6.47	17,918
July 14, 2025	6.45	6.48	6.48	6.48	6.45	395
July 11, 2025	6.49	6.48	6.48	6.49	6.48	926
July 10, 2025	6.5	6.52	6.52	6.52	6.5	2
July 09, 2025	6.51	6.49	6.49	6.51	6.49	38,571
July 08, 2025	6.48	6.49	6.49	6.49	6.48	21,560
July 07, 2025	6.5	6.49	6.49	6.5	6.49	2,206
July 04, 2025	6.51	6.5	6.5	6.51	6.5	4

iShares MSCI USA SRI UCITS ETF (SUAP.L) LSE