iShares MSCI USA SRI UCITS ETF (SUAP.L) LSE
7.76
+0.098(+1.28%)
Currency In GBP
- General
- Statistics
- Historical Data
- Profile
- Financials
SUAP.L Historical Return
If you invested £1000 in iShares MSCI USA SRI UCITS ETF (SUAP.L) since IPO date, it would be worth £1,630.88 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,607.25, while £1000 invested 1 year ago would be worth £1,260.23. This corresponds to total returns of 63.09%, 60.72%, 26.02%, respectively, with annualized returns of 10.2%, 9.95%, 26.02%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SUAP.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 449 |
| June 01, 2026 | 7.64 | 7.67 | 7.67 | 7.67 | 7.63 | 955 |
| May 29, 2026 | 7.64 | 7.66 | 7.66 | 7.66 | 7.64 | 1,266 |
| May 28, 2026 | 7.61 | 7.64 | 7.64 | 7.64 | 7.61 | 17,371 |
| May 27, 2026 | 7.64 | 7.61 | 7.61 | 7.67 | 7.6 | 7,843 |
| May 26, 2026 | 7.64 | 7.62 | 7.62 | 7.64 | 7.62 | 5,351 |
| May 22, 2026 | 7.55 | 7.58 | 7.58 | 7.58 | 7.55 | 572 |
| May 21, 2026 | 7.54 | 7.47 | 7.47 | 7.56 | 7.47 | 6,499 |
| May 20, 2026 | 7.48 | 7.55 | 7.55 | 7.55 | 7.47 | 12,508 |
| May 19, 2026 | 7.47 | 7.41 | 7.41 | 7.47 | 7.4 | 10,319 |
| May 18, 2026 | 7.46 | 7.44 | 7.44 | 7.5 | 7.44 | 12,148 |
| May 15, 2026 | 7.58 | 7.5 | 7.5 | 7.58 | 7.5 | 8,976 |
| May 14, 2026 | 7.6 | 7.64 | 7.64 | 7.64 | 7.6 | 9,726 |
| May 13, 2026 | 7.61 | 7.57 | 7.57 | 7.62 | 7.57 | 16,482 |
| May 12, 2026 | 7.6 | 7.5 | 7.5 | 7.6 | 7.5 | 18,006 |
| May 11, 2026 | 7.58 | 7.61 | 7.61 | 7.61 | 7.58 | 6,224 |
| May 08, 2026 | 7.51 | 7.54 | 7.54 | 7.55 | 7.51 | 317 |
| May 07, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.5 | 2,400 |
| May 06, 2026 | 7.4 | 7.5 | 7.5 | 7.5 | 7.4 | 252,113 |
| May 05, 2026 | 7.31 | 7.36 | 7.36 | 7.36 | 7.31 | 85 |
| May 01, 2026 | 7.31 | 7.32 | 7.32 | 7.32 | 7.31 | 4,266 |
| April 30, 2026 | 7.22 | 7.28 | 7.28 | 7.28 | 7.22 | 6,033 |
| April 29, 2026 | 7.24 | 7.21 | 7.21 | 7.24 | 7.21 | 4,577 |
| April 28, 2026 | 7.25 | 7.19 | 7.19 | 7.26 | 7.19 | 13,913 |
| April 27, 2026 | 7.25 | 7.24 | 7.24 | 7.26 | 7.24 | 146 |
| April 24, 2026 | 7.22 | 7.24 | 7.24 | 7.24 | 7.2 | 611 |
| April 23, 2026 | 7.15 | 7.17 | 7.17 | 7.17 | 7.14 | 248 |
| April 22, 2026 | 7.18 | 7.14 | 7.14 | 7.18 | 7.14 | 35 |
| April 21, 2026 | 7.17 | 7.15 | 7.15 | 7.19 | 7.15 | 657 |
| April 20, 2026 | 7.13 | 7.15 | 7.15 | 7.15 | 7.13 | 1,490 |
| April 17, 2026 | 7.07 | 7.17 | 7.17 | 7.17 | 7.07 | 1 |
| April 16, 2026 | 7.03 | 7.06 | 7.06 | 7.06 | 7.03 | 27,310 |
| April 15, 2026 | 6.98 | 7.01 | 7.01 | 7.01 | 6.98 | 6,004 |
| April 14, 2026 | 6.95 | 6.98 | 6.98 | 6.98 | 6.95 | 2,499 |
| April 13, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 66 |
| April 10, 2026 | 6.88 | 6.89 | 6.89 | 6.89 | 6.88 | 406 |
| April 09, 2026 | 6.82 | 6.84 | 6.84 | 6.85 | 6.82 | 1,952 |
| April 08, 2026 | 6.84 | 6.83 | 6.83 | 6.84 | 6.83 | 25,371 |
| April 07, 2026 | 6.6 | 6.61 | 6.61 | 6.68 | 6.6 | 860 |
| April 02, 2026 | 6.57 | 6.65 | 6.65 | 6.65 | 6.55 | 35,666 |
| April 01, 2026 | 6.63 | 6.68 | 6.68 | 6.68 | 6.61 | 1,918 |
| March 31, 2026 | 6.48 | 6.49 | 6.49 | 6.5 | 6.48 | 2,961 |
| March 30, 2026 | 6.49 | 6.46 | 6.46 | 6.49 | 6.45 | 2,448 |
| March 27, 2026 | 6.55 | 6.48 | 6.48 | 6.55 | 6.47 | 1,100 |
| March 26, 2026 | 6.62 | 6.59 | 6.59 | 6.63 | 6.59 | 6,839 |
| March 25, 2026 | 6.71 | 6.67 | 6.67 | 6.71 | 6.65 | 77,336 |
| March 24, 2026 | 6.65 | 6.66 | 6.66 | 6.66 | 6.65 | 1,470 |
| March 23, 2026 | 6.73 | 6.62 | 6.62 | 6.76 | 6.62 | 6,776 |
| March 20, 2026 | 6.68 | 6.62 | 6.62 | 6.68 | 6.6 | 18,753 |
| March 19, 2026 | 6.66 | 6.64 | 6.64 | 6.66 | 6.64 | 2 |
| March 18, 2026 | 6.76 | 6.73 | 6.73 | 6.76 | 6.72 | 2,154 |
| March 17, 2026 | 6.67 | 6.76 | 6.76 | 6.79 | 6.67 | 13,753 |
| March 16, 2026 | 6.72 | 6.75 | 6.75 | 6.77 | 6.72 | 1,815 |
| March 13, 2026 | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 0 |
| March 12, 2026 | 6.79 | 6.74 | 6.74 | 6.8 | 6.74 | 7,678 |
| March 11, 2026 | 6.84 | 6.82 | 6.82 | 6.85 | 6.82 | 279 |
| March 10, 2026 | 6.89 | 6.89 | 6.89 | 6.9 | 6.85 | 3,593 |
| March 09, 2026 | 6.66 | 6.77 | 6.77 | 6.77 | 6.66 | 35,463 |
| March 06, 2026 | 6.93 | 6.83 | 6.83 | 6.93 | 6.82 | 1,146 |
| March 05, 2026 | 6.98 | 6.92 | 6.92 | 6.98 | 6.92 | 291 |
