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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.45	18.42	18.42	18.51	18.34	215,902
February 19, 2026	18.53	18.37	18.37	18.53	18.37	201,137
February 18, 2026	18.43	18.56	18.56	18.56	18.41	50,815
February 17, 2026	18.49	18.36	18.36	18.49	18.25	162,538
February 16, 2026	18.48	18.39	18.39	18.51	18.38	307,705
February 13, 2026	18.33	18.45	18.45	18.47	18.29	189,177
February 12, 2026	18.62	18.29	18.29	18.65	18.29	366,020
February 11, 2026	18.49	18.52	18.52	18.6	18.42	58,297
February 10, 2026	18.48	18.5	18.5	18.51	18.38	183,074
February 09, 2026	18.45	18.48	18.48	18.49	18.36	39,643
February 06, 2026	18.03	18.39	18.39	18.39	18.03	250,906
February 05, 2026	18.22	18.06	18.06	18.26	17.99	414,531
February 04, 2026	18.26	18.16	18.16	18.27	18.16	1.31M
February 03, 2026	18.52	18.27	18.27	18.54	18.27	114,042
February 02, 2026	18.27	18.52	18.52	18.52	18.26	156,740
January 30, 2026	18.36	18.46	18.46	18.58	18.35	130,819
January 29, 2026	18.65	18.42	18.42	18.68	18.34	54,119
January 28, 2026	18.64	18.61	18.61	18.68	18.58	66,592
January 27, 2026	18.49	18.51	18.51	18.51	18.41	55,352
January 26, 2026	18.38	18.45	18.45	18.47	18.35	231,148
January 23, 2026	18.48	18.39	18.39	18.48	18.37	70,145
January 22, 2026	18.49	18.55	18.55	18.57	18.48	95,168
January 21, 2026	18.15	18.33	18.33	18.33	18.11	317,082
January 20, 2026	18.17	18.21	18.21	18.23	18.09	243,383
January 19, 2026	18.23	18.22	18.22	18.27	18.18	113,546
January 16, 2026	18.48	18.44	18.44	18.51	18.4	179,120
January 15, 2026	18.37	18.52	18.52	18.55	18.37	172,931
January 14, 2026	18.32	18.26	18.26	18.38	18.23	373,267
January 13, 2026	18.43	18.39	18.39	18.47	18.38	58,978
January 12, 2026	18.37	18.43	18.43	18.44	18.35	474,945
January 09, 2026	18.29	18.4	18.4	18.43	18.26	153,413
January 08, 2026	18.22	18.25	18.25	18.27	18.2	77,207
January 07, 2026	18.35	18.35	18.35	18.38	18.31	47,241
January 06, 2026	18.15	18.27	18.27	18.29	18.1	79,410
January 05, 2026	17.94	18.18	18.18	18.18	17.93	60,318
January 02, 2026	17.94	17.9	17.9	17.99	17.9	50,959
December 31, 2025	17.97	17.99	17.99	18	17.95	23,247
December 30, 2025	18.04	18.04	18.04	18.08	18.01	75,008
December 29, 2025	18.09	18.02	18.02	18.11	18.02	61,636
December 24, 2025	18.04	18.02	18.02	18.06	18	1.27M
December 23, 2025	18.02	18.01	18.01	18.06	18	52,380
December 22, 2025	17.93	18.05	18.05	18.05	17.93	242,938
December 19, 2025	17.79	17.91	17.91	17.91	17.78	106,387
December 18, 2025	17.7	17.86	17.86	17.87	17.68	107,358
December 17, 2025	17.86	17.72	17.72	17.92	17.72	569,302
December 16, 2025	17.82	17.85	17.85	17.92	17.81	80,299
December 15, 2025	17.94	17.91	17.91	17.98	17.88	114,546
December 12, 2025	18.05	17.89	17.89	18.12	17.89	115,703
December 11, 2025	17.84	17.93	17.93	17.95	17.8	58,680
December 10, 2025	17.8	17.8	17.8	17.82	17.76	41,868
December 09, 2025	18	17.85	17.85	18	17.79	62,138
December 08, 2025	17.92	17.79	17.79	17.95	17.79	57,110
December 05, 2025	17.9	17.93	17.93	17.98	17.87	121,993
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

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