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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	6.99	6.97	6.97	6.99	6.97	7
January 13, 2026	7.01	6.99	6.99	7.01	6.99	15,051
January 12, 2026	6.99	7.02	7.02	7.02	6.99	53,529
January 09, 2026	7.01	7.01	7.01	7.01	7.01	0
January 08, 2026	6.94	6.95	6.95	6.95	6.93	31,853
January 07, 2026	6.98	6.98	6.98	6.98	6.97	13,626
January 06, 2026	6.89	6.95	6.95	6.95	6.89	56,238
January 05, 2026	6.81	6.91	6.91	6.91	6.81	7
January 02, 2026	6.83	6.81	6.81	6.83	6.81	1
December 31, 2025	6.84	6.84	6.84	6.84	6.84	1
December 30, 2025	6.87	6.87	6.87	6.87	6.86	9
December 29, 2025	6.89	6.86	6.86	6.89	6.86	372
December 24, 2025	6.86	6.86	6.86	6.86	6.86	4
December 23, 2025	6.87	6.85	6.85	6.87	6.85	69
December 22, 2025	6.83	6.86	6.86	6.86	6.83	841
December 19, 2025	6.78	6.82	6.82	6.82	6.78	7
December 18, 2025	6.74	6.8	6.8	6.8	6.74	7
December 17, 2025	6.81	6.75	6.75	6.81	6.75	359
December 16, 2025	6.79	6.79	6.79	6.8	6.79	3,984
December 15, 2025	6.83	6.82	6.82	6.83	6.82	219
December 12, 2025	6.88	6.82	6.82	6.89	6.82	32,377
December 11, 2025	6.79	6.82	6.82	6.82	6.78	48,033
December 10, 2025	6.81	6.81	6.81	6.81	6.81	16
December 09, 2025	6.84	6.82	6.82	6.84	6.81	2,088
December 08, 2025	6.86	6.81	6.81	6.86	6.81	406
December 05, 2025	6.85	6.86	6.86	6.86	6.84	1,656
December 04, 2025	6.83	6.82	6.82	6.83	6.82	8,561
December 03, 2025	6.77	6.8	6.8	6.8	6.77	9,073
December 02, 2025	6.71	6.72	6.72	6.74	6.71	3,326
December 01, 2025	6.69	6.73	6.73	6.73	6.69	33,093
November 28, 2025	6.69	6.72	6.72	6.72	6.69	17,402
November 27, 2025	6.69	6.68	6.68	6.69	6.68	2,898
November 26, 2025	6.67	6.69	6.69	6.69	6.66	5
November 25, 2025	6.56	6.61	6.61	6.61	6.56	100,914
November 24, 2025	6.57	6.59	6.59	6.59	6.53	45,625
November 21, 2025	6.43	6.47	6.47	6.47	6.43	11,983
November 20, 2025	6.64	6.59	6.59	6.65	6.59	16,107
November 19, 2025	6.53	6.53	6.53	6.53	6.53	0
November 18, 2025	6.52	6.53	6.53	6.53	6.5	103,972
November 17, 2025	6.67	6.63	6.63	6.67	6.62	11,433
November 14, 2025	6.64	6.67	6.67	6.67	6.58	351
November 13, 2025	6.78	6.7	6.7	6.8	6.7	13,750
November 12, 2025	6.78	6.8	6.8	6.8	6.78	2,391
November 11, 2025	6.75	6.75	6.75	6.75	6.75	0
November 10, 2025	6.73	6.71	6.71	6.73	6.71	2,172
November 07, 2025	6.72	6.64	6.64	6.72	6.64	200
November 06, 2025	6.77	6.69	6.69	6.77	6.69	3
November 05, 2025	6.73	6.77	6.77	6.77	6.73	34,513
November 04, 2025	6.78	6.77	6.77	6.79	6.77	120,963
November 03, 2025	6.85	6.82	6.82	6.85	6.79	16,136
October 31, 2025	6.81	6.82	6.82	6.82	6.81	20
October 30, 2025	6.86	6.86	6.86	6.86	6.86	0
October 29, 2025	6.93	6.89	6.89	6.93	6.89	37,723
October 28, 2025	6.9	6.91	6.91	6.91	6.9	23,820
October 27, 2025	6.88	6.88	6.88	6.88	6.88	0
October 24, 2025	6.84	6.84	6.84	6.84	6.84	250
October 23, 2025	6.76	6.76	6.76	6.76	6.73	156,369
October 22, 2025	6.81	6.81	6.81	6.81	6.81	318
October 21, 2025	6.79	6.83	6.83	6.83	6.79	8,063
October 20, 2025	6.76	6.79	6.79	6.79	6.76	6,204

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