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 £1,656.3 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,501.71, while £1000 invested 1 year ago would be worth £1,159.41. This corresponds to total returns of 65.63%, 50.17%, 15.94%, respectively, with annualized returns of 9.75%, 8.47%, 15.94%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 12, 2026 | 7.95 | 7.97 | 7.97 | 7.97 | 7.95 | 10 |
| August 11, 2026 | 7.91 | 7.93 | 7.93 | 7.96 | 7.91 | 5,159 |
| August 10, 2026 | 7.95 | 7.92 | 7.92 | 7.95 | 7.92 | 577 |
| August 07, 2026 | 7.86 | 7.92 | 7.92 | 7.93 | 7.86 | 23 |
| August 06, 2026 | 7.87 | 7.85 | 7.85 | 7.87 | 7.85 | 26,861 |
| August 05, 2026 | 7.93 | 7.88 | 7.88 | 7.93 | 7.88 | 103 |
| August 04, 2026 | 7.75 | 7.82 | 7.82 | 7.82 | 7.75 | 3,839 |
| August 03, 2026 | 7.66 | 7.67 | 7.67 | 7.67 | 7.66 | 15 |
| July 31, 2026 | 7.67 | 7.58 | 7.58 | 7.67 | 7.58 | 8 |
| July 30, 2026 | 7.52 | 7.52 | 7.52 | 7.56 | 7.52 | 200 |
| July 29, 2026 | 7.59 | 7.53 | 7.53 | 7.59 | 7.53 | 11 |
| July 28, 2026 | 7.56 | 7.6 | 7.6 | 7.6 | 7.54 | 1,820 |
| July 27, 2026 | 7.66 | 7.54 | 7.54 | 7.67 | 7.54 | 187 |
| July 24, 2026 | 7.58 | 7.61 | 7.61 | 7.61 | 7.56 | 473 |
AD
