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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	6.52	6.54	6.54	6.54	6.52	5,662
July 02, 2025	6.46	6.48	6.48	6.48	6.46	66,122
July 01, 2025	6.45	6.47	6.47	6.47	6.45	262,969
June 30, 2025	6.46	6.45	6.45	6.46	6.45	2
June 27, 2025	6.41	6.45	6.45	6.45	6.41	28,572
June 26, 2025	6.38	6.39	6.39	6.4	6.38	27,474
June 25, 2025	6.38	6.35	6.35	6.39	6.35	22,173
June 24, 2025	6.36	6.36	6.36	6.36	6.33	30,499
June 23, 2025	6.22	6.27	6.27	6.28	6.22	24,143
June 20, 2025	6.22	6.25	6.25	6.27	6.22	58,982
June 19, 2025	6.18	6.18	6.18	6.18	6.18	10,882
June 18, 2025	6.26	6.26	6.26	6.26	6.26	0
June 17, 2025	6.27	6.28	6.28	6.28	6.27	50,121
June 16, 2025	6.26	6.32	6.32	6.32	6.26	37,549
June 13, 2025	6.24	6.28	6.28	6.28	6.24	182,090

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