iShares MSCI USA SRI UCITS ETF (SUAP.L) LSE
Currency In GBP
AD
- 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 £1,640.76 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,562, while £1000 invested 1 year ago would be worth £1,210.85. This corresponds to total returns of 64.08%, 56.2%, 21.09%, respectively, with annualized returns of 10.1%, 9.32%, 21.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SUAP.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 7.77 | 7.81 | 7.81 | 7.81 | 7.75 | 2,997 |
| July 09, 2026 | 7.72 | 7.77 | 7.77 | 7.78 | 7.72 | 24,454 |
| July 08, 2026 | 7.7 | 7.62 | 7.62 | 7.73 | 7.62 | 3,812 |
| July 07, 2026 | 7.79 | 7.7 | 7.7 | 7.79 | 7.7 | 96 |
| July 06, 2026 | 7.88 | 7.82 | 7.82 | 7.89 | 7.82 | 1,264 |
| July 03, 2026 | 7.86 | 7.84 | 7.84 | 7.87 | 7.81 | 862 |
| July 02, 2026 | 7.85 | 7.78 | 7.78 | 7.88 | 7.78 | 589 |
| July 01, 2026 | 7.94 | 7.91 | 7.91 | 7.94 | 7.86 | 455 |
| June 30, 2026 | 7.92 | 7.92 | 7.92 | 7.94 | 7.88 | 2,884 |
| June 29, 2026 | 7.78 | 7.82 | 7.82 | 7.82 | 7.77 | 5 |
| June 26, 2026 | 7.69 | 7.74 | 7.74 | 7.74 | 7.69 | 2,761 |
| June 25, 2026 | 7.82 | 7.75 | 7.75 | 7.82 | 7.75 | 7 |
| June 24, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 48 |
| June 23, 2026 | 7.71 | 7.66 | 7.66 | 7.71 | 7.66 | 5,120 |
| June 22, 2026 | 7.82 | 7.81 | 7.81 | 7.85 | 7.81 | 5,252 |
| June 19, 2026 | 7.78 | 7.81 | 7.81 | 7.81 | 7.78 | 2,696 |
| June 18, 2026 | 7.84 | 7.83 | 7.83 | 7.84 | 7.79 | 8,616 |
| June 17, 2026 | 7.86 | 7.88 | 7.88 | 7.88 | 7.85 | 9,483 |
| June 16, 2026 | 7.88 | 7.84 | 7.84 | 7.88 | 7.84 | 11 |
| June 15, 2026 | 7.85 | 7.88 | 7.88 | 7.88 | 7.84 | 60 |
| June 12, 2026 | 7.65 | 7.74 | 7.74 | 7.74 | 7.64 | 3,505 |
| June 11, 2026 | 7.56 | 7.57 | 7.57 | 7.57 | 7.55 | 7,450 |
| June 10, 2026 | 7.58 | 7.55 | 7.55 | 7.64 | 7.55 | 14,662 |
| June 09, 2026 | 7.64 | 7.54 | 7.54 | 7.65 | 7.54 | 19,846 |
| June 08, 2026 | 7.59 | 7.63 | 7.63 | 7.63 | 7.57 | 28,461 |
| June 05, 2026 | 7.74 | 7.65 | 7.65 | 7.76 | 7.65 | 2,536 |
| June 04, 2026 | 7.75 | 7.78 | 7.78 | 7.79 | 7.74 | 36 |
| June 03, 2026 | 7.81 | 7.76 | 7.76 | 7.81 | 7.75 | 241 |
| 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 |
AD
