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 £1,674.79 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,550.97, while £1000 invested 1 year ago would be worth £1,207.88. This corresponds to total returns of 67.48%, 55.1%, 20.79%, respectively, with annualized returns of 10.31%, 9.17%, 20.79%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2026 | 7.65 | 7.55 | 7.55 | 7.66 | 7.55 | 26,961 |
| July 22, 2026 | 7.63 | 7.67 | 7.67 | 7.67 | 7.63 | 189 |
| July 21, 2026 | 7.66 | 7.67 | 7.67 | 7.67 | 7.65 | 441 |
| July 20, 2026 | 7.63 | 7.63 | 7.63 | 7.68 | 7.6 | 5,376 |
| July 17, 2026 | 7.67 | 7.65 | 7.65 | 7.67 | 7.6 | 901 |
| July 16, 2026 | 7.73 | 7.72 | 7.72 | 7.73 | 7.7 | 1,497 |
| July 15, 2026 | 7.83 | 7.74 | 7.74 | 7.87 | 7.74 | 30 |
| July 14, 2026 | 7.75 | 7.8 | 7.8 | 7.8 | 7.75 | 63 |
| July 13, 2026 | 7.76 | 7.78 | 7.78 | 7.78 | 7.74 | 20,281 |
| 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 |
AD
