iShares MSCI USA SRI UCITS ETF (SUAP.L) LSE
Currency In GBP
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In GBP
If you invested £1000 in iShares MSCI USA SRI UCITS ETF (SUAP.L) since IPO date, it would be worth £1,593.8 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,376.86, while £1000 invested 1 year ago would be worth £1,135.7. This corresponds to total returns of 59.38%, 37.69%, 13.57%, respectively, with annualized returns of 8.88%, 6.6%, 13.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 7.49 | 7.63 | 7.63 | 7.63 | 7.49 | 28,236 |
| November 06, 2026 | 7.53 | 7.54 | 7.54 | 7.55 | 7.53 | 632 |
| November 05, 2026 | 7.87 | 7.63 | 7.63 | 7.87 | 7.58 | 34,195 |
| November 04, 2026 | 7.8 | 7.85 | 7.85 | 7.88 | 7.8 | 2,324 |
| November 03, 2026 | 7.81 | 7.83 | 7.83 | 7.83 | 7.81 | 697 |
| November 02, 2026 | 7.84 | 7.87 | 7.87 | 7.87 | 7.84 | 264 |
| October 30, 2026 | 7.87 | 7.82 | 7.82 | 7.87 | 7.82 | 2 |
| October 29, 2026 | 7.89 | 7.92 | 7.92 | 7.92 | 7.87 | 42,481 |
| October 28, 2026 | 7.93 | 7.94 | 7.94 | 7.94 | 7.93 | 3,616 |
| October 27, 2026 | 7.88 | 7.93 | 7.93 | 7.93 | 7.88 | 12 |
| October 26, 2026 | 7.86 | 7.88 | 7.88 | 7.9 | 7.83 | 3,060 |
| October 23, 2026 | 7.87 | 7.85 | 7.85 | 7.88 | 7.8 | 354 |
| October 22, 2026 | 7.81 | 7.85 | 7.85 | 7.87 | 7.8 | 93,470 |
| October 21, 2026 | 7.88 | 7.9 | 7.9 | 7.9 | 7.88 | 1,350 |
| October 20, 2026 | 7.8 | 7.84 | 7.84 | 7.84 | 7.78 | 3 |
| October 19, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.79 | 4 |
| October 16, 2026 | 7.83 | 7.8 | 7.8 | 7.83 | 7.8 | 523 |
| October 15, 2026 | 7.78 | 7.83 | 7.83 | 7.83 | 7.78 | 8 |
| October 14, 2026 | 7.83 | 7.8 | 7.8 | 7.83 | 7.8 | 2 |
| October 13, 2026 | 7.93 | 7.88 | 7.88 | 7.93 | 7.88 | 43 |
| October 12, 2026 | 8 | 7.94 | 7.94 | 8 | 7.94 | 4,808 |
| October 09, 2026 | 7.98 | 7.97 | 7.97 | 7.99 | 7.97 | 475 |
| October 08, 2026 | 7.94 | 7.92 | 7.92 | 7.95 | 7.92 | 18 |
| October 07, 2026 | 8 | 7.93 | 7.93 | 8 | 7.93 | 1,150 |
| October 06, 2026 | 8 | 8.03 | 8.03 | 8.03 | 8 | 2,525 |
| October 05, 2026 | 7.91 | 7.93 | 7.93 | 7.94 | 7.9 | 1,507 |
| October 02, 2026 | 7.91 | 7.9 | 7.9 | 7.94 | 7.9 | 3,056 |
| October 01, 2026 | 7.84 | 7.82 | 7.82 | 7.87 | 7.82 | 914 |
| September 30, 2026 | 7.82 | 7.85 | 7.85 | 7.85 | 7.8 | 2,984 |
| September 29, 2026 | 7.81 | 7.78 | 7.78 | 7.81 | 7.78 | 5 |
| September 28, 2026 | 7.79 | 7.77 | 7.77 | 7.79 | 7.77 | 17 |
| September 24, 2026 | 7.79 | 7.77 | 7.77 | 7.79 | 7.77 | 22 |
| September 23, 2026 | 7.85 | 7.83 | 7.83 | 7.85 | 7.82 | 4,052 |
| September 22, 2026 | 7.82 | 7.81 | 7.81 | 7.82 | 7.81 | 6 |
| September 21, 2026 | 7.77 | 7.79 | 7.79 | 7.79 | 7.75 | 355 |
| September 18, 2026 | 7.73 | 7.69 | 7.69 | 7.74 | 7.66 | 11 |
| September 17, 2026 | 7.72 | 7.72 | 7.72 | 7.76 | 7.71 | 271 |
| September 16, 2026 | 7.72 | 7.74 | 7.74 | 7.74 | 7.72 | 8 |
| September 15, 2026 | 7.72 | 7.7 | 7.7 | 7.73 | 7.7 | 34 |
| September 11, 2026 | 7.76 | 7.77 | 7.77 | 7.77 | 7.76 | 7 |
| September 10, 2026 | 7.86 | 7.75 | 7.75 | 7.86 | 7.75 | 391 |
| September 09, 2026 | 7.86 | 7.79 | 7.79 | 7.86 | 7.79 | 404 |
| September 08, 2026 | 7.89 | 7.86 | 7.86 | 7.89 | 7.86 | 9 |
| September 07, 2026 | 7.91 | 7.89 | 7.89 | 7.91 | 7.89 | 774 |
| September 04, 2026 | 7.94 | 7.91 | 7.91 | 7.95 | 7.91 | 11,365 |
| September 03, 2026 | 7.86 | 7.93 | 7.93 | 7.93 | 7.86 | 6,491 |
| September 02, 2026 | 7.84 | 7.87 | 7.87 | 7.87 | 7.83 | 13 |
| September 01, 2026 | 7.95 | 7.87 | 7.87 | 8 | 7.87 | 2,344 |
| August 28, 2026 | 8.06 | 8.03 | 8.03 | 8.06 | 8.03 | 834 |
| August 27, 2026 | 8.07 | 8.06 | 8.06 | 8.07 | 8.02 | 238 |
| August 26, 2026 | 7.96 | 7.96 | 7.96 | 7.97 | 7.95 | 548 |
| August 25, 2026 | 7.99 | 7.97 | 7.97 | 7.99 | 7.96 | 4 |
| August 24, 2026 | 7.96 | 7.94 | 7.94 | 8 | 7.94 | 97 |
| August 21, 2026 | 7.96 | 7.97 | 7.97 | 7.97 | 7.96 | 7 |
| August 20, 2026 | 7.99 | 7.97 | 7.97 | 7.99 | 7.97 | 52 |
| August 19, 2026 | 7.98 | 7.99 | 7.99 | 7.99 | 7.94 | 28 |
| August 18, 2026 | 7.99 | 7.95 | 7.95 | 8.04 | 7.95 | 11,799 |
| August 17, 2026 | 8.07 | 8.06 | 8.06 | 8.07 | 8.05 | 9 |
| August 14, 2026 | 8.07 | 8.04 | 8.04 | 8.08 | 8.04 | 24,993 |
| August 13, 2026 | 8 | 8.03 | 8.03 | 8.06 | 8 | 427 |