iShares MSCI USA SRI UCITS ETF USD (Acc) - SUAS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.85	17.83	17.83	17.86	17.8	703,449
December 03, 2025	17.7	17.78	17.78	17.78	17.69	45,117
December 02, 2025	17.54	17.58	17.58	17.67	17.52	19,314
December 01, 2025	17.48	17.6	17.6	17.6	17.44	83,697
November 28, 2025	17.6	17.56	17.56	17.6	17.49	113,263
November 27, 2025	17.49	17.46	17.46	17.5	17.44	48,845
November 26, 2025	17.42	17.5	17.5	17.51	17.38	24,842
November 25, 2025	17.18	17.3	17.3	17.3	17.11	148,519
November 24, 2025	17.15	17.23	17.23	17.23	17.08	121,990
November 21, 2025	16.82	17	17	17	16.77	43,146
November 20, 2025	17.35	17.22	17.22	17.4	17.22	63,011
November 19, 2025	17.07	17.09	17.09	17.2	17.07	41,070
November 18, 2025	17.09	17.07	17.07	17.15	16.99	224,908
November 17, 2025	17.43	17.34	17.34	17.45	17.28	276,838
November 14, 2025	17.33	17.42	17.42	17.42	17.18	21,501
November 13, 2025	17.78	17.53	17.53	17.8	17.5	57,644
November 12, 2025	17.74	17.76	17.76	17.78	17.72	365,317
November 11, 2025	17.69	17.64	17.64	17.69	17.63	79,335
November 10, 2025	17.59	17.54	17.54	17.69	17.52	207,646
November 07, 2025	17.52	17.27	17.27	17.56	17.27	68,757
November 06, 2025	17.7	17.47	17.47	17.76	17.47	92,960
November 05, 2025	17.57	17.7	17.7	17.7	17.57	136,693
November 04, 2025	17.73	17.69	17.69	17.76	17.66	123,565
November 03, 2025	17.85	17.83	17.83	17.91	17.79	109,062
October 31, 2025	17.81	17.82	17.82	17.91	17.78	91,801
October 30, 2025	17.97	17.9	17.9	17.97	17.8	9,452
October 29, 2025	18.11	18	18	18.13	17.97	123,284
October 28, 2025	18	18.07	18.07	18.07	17.99	19,272
October 27, 2025	17.94	17.99	17.99	18	17.93	16,432
October 24, 2025	17.84	17.85	17.85	17.9	17.81	203,397
October 23, 2025	17.68	17.68	17.68	17.7	17.59	44,021
October 22, 2025	17.84	17.71	17.71	17.86	17.71	48,325
October 21, 2025	17.78	17.88	17.88	17.89	17.73	27,668
October 20, 2025	17.68	17.75	17.75	17.78	17.64	46,014
October 17, 2025	17.34	17.49	17.49	17.58	17.24	325,095
October 16, 2025	17.65	17.61	17.61	17.67	17.61	117,103
October 15, 2025	17.66	17.64	17.64	17.72	17.63	91,468
October 14, 2025	17.43	17.49	17.49	17.5	17.33	276,953
October 13, 2025	17.54	17.56	17.56	17.58	17.45	152,492
October 10, 2025	17.75	17.49	17.49	17.81	17.49	171,996
October 09, 2025	17.79	17.74	17.74	17.8	17.74	124,251
October 08, 2025	17.7	17.75	17.75	17.75	17.69	54,453
October 07, 2025	17.83	17.74	17.74	17.88	17.74	55,231
October 06, 2025	17.88	17.84	17.84	17.92	17.8	89,587
October 03, 2025	17.86	17.88	17.88	17.9	17.86	47,601
October 02, 2025	17.81	17.79	17.79	17.87	17.79	151,727
October 01, 2025	17.58	17.75	17.75	17.75	17.58	63,607
September 30, 2025	17.68	17.67	17.67	17.72	17.65	98,499
September 29, 2025	17.7	17.7	17.7	17.75	17.7	80,283
September 26, 2025	17.46	17.52	17.52	17.55	17.43	185,979
September 25, 2025	17.5	17.43	17.43	17.54	17.36	204,087
September 24, 2025	17.57	17.5	17.5	17.57	17.5	57,027
September 23, 2025	17.59	17.59	17.59	17.65	17.56	294,602
September 22, 2025	17.45	17.5	17.5	17.51	17.43	112,224
September 19, 2025	17.47	17.43	17.43	17.51	17.43	139,419
September 18, 2025	17.37	17.56	17.56	17.58	17.37	599,477
September 17, 2025	17.25	17.31	17.31	17.31	17.19	81,134
September 16, 2025	17.28	17.19	17.19	17.31	17.19	16,198
September 15, 2025	17.27	17.26	17.26	17.31	17.22	94,165
September 12, 2025	17.32	17.27	17.27	17.33	17.28	13,818

iShares MSCI USA SRI UCITS ETF USD (Acc) (SUAS.L) LSE