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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	17	17.13	17.13	17.19	17	71,973
August 15, 2025	17.18	17.09	17.09	17.19	17.09	147,152
August 14, 2025	17.22	17.15	17.15	17.27	17.14	26,326
August 13, 2025	17.08	17.16	17.16	17.16	17.08	36,234
August 12, 2025	16.91	17	17	17.01	16.88	69,158
August 11, 2025	16.98	16.92	16.92	17.01	16.92	42,406
August 08, 2025	16.89	16.91	16.91	16.93	16.86	114,373
August 07, 2025	16.89	16.82	16.82	17	16.82	159,648
August 06, 2025	16.87	16.81	16.81	16.88	16.72	92,567
August 05, 2025	16.92	16.79	16.79	16.93	16.79	27,348
August 04, 2025	16.66	16.83	16.83	16.83	16.66	112,956
August 01, 2025	16.8	16.59	16.59	16.8	16.5	255,911
July 31, 2025	17.02	16.95	16.95	17.04	16.95	229,309
July 30, 2025	17.11	17.09	17.09	17.12	17.08	51,366
July 29, 2025	17.13	17.07	17.07	17.17	17.07	25,046
July 28, 2025	17.16	17.12	17.12	17.17	17.1	41,864
July 25, 2025	17.08	17.05	17.05	17.09	17.03	122,062
July 24, 2025	17.07	17.07	17.07	17.11	17.06	55,625
July 23, 2025	17.03	17.01	17.01	17.07	17.01	121,466
July 22, 2025	16.95	17	17	17.01	16.92	125,141
July 21, 2025	16.99	17.05	17.05	17.05	16.99	54,279
July 18, 2025	17.06	16.98	16.98	17.1	16.96	83,491
July 17, 2025	16.91	16.95	16.95	16.95	16.86	78,615
July 16, 2025	16.77	16.76	16.76	16.82	16.73	80,818
July 15, 2025	17.02	16.9	16.9	17.06	16.9	40,481
July 14, 2025	16.82	16.92	16.92	16.92	16.81	57,089
July 11, 2025	16.99	16.92	16.92	17	16.91	51,557
July 10, 2025	16.95	17.04	17.04	17.04	16.95	14,656
July 09, 2025	16.96	16.95	16.95	17.02	16.94	49,344
July 08, 2025	16.95	16.95	16.95	16.97	16.92	103,344
July 07, 2025	16.99	16.94	16.94	17.02	16.94	81,785
July 04, 2025	17.02	16.97	16.97	17.03	16.96	67,290
July 03, 2025	17	17.08	17.08	17.08	16.98	290,217
July 02, 2025	16.97	16.93	16.93	16.99	16.88	90,467
July 01, 2025	16.86	16.9	16.9	16.9	16.81	740,663
June 30, 2025	16.88	16.86	16.86	16.89	16.84	194,663
June 27, 2025	16.75	16.86	16.86	16.86	16.74	53,205
June 26, 2025	16.67	16.7	16.7	16.7	16.65	102,645
June 25, 2025	16.65	16.59	16.59	16.68	16.59	45,628
June 24, 2025	16.61	16.6	16.6	16.63	16.52	101,676
June 23, 2025	16.22	16.36	16.36	16.4	16.22	68,658
June 20, 2025	16.24	16.3	16.3	16.37	16.24	43,076
June 19, 2025	16.23	16.14	16.14	16.25	16.13	33,165
June 18, 2025	16.31	16.34	16.34	16.35	16.3	36,775
June 17, 2025	16.39	16.39	16.39	16.43	16.36	92,202
June 16, 2025	16.32	16.47	16.47	16.52	16.32	376,297
June 13, 2025	16.28	16.4	16.4	16.4	16.27	302,633
June 12, 2025	16.44	16.5	16.5	16.52	16.36	313,593
June 11, 2025	16.52	16.56	16.56	16.63	16.52	49,356
June 10, 2025	16.46	16.51	16.51	16.52	16.42	58,713
June 09, 2025	16.43	16.43	16.43	16.45	16.42	46,819
June 06, 2025	16.41	16.43	16.43	16.46	16.36	33,009
June 05, 2025	16.4	16.48	16.48	16.48	16.36	224,160
June 04, 2025	16.43	16.45	16.45	16.49	16.4	232,188
June 03, 2025	16.25	16.4	16.4	16.4	16.2	625,608
June 02, 2025	16.15	16.17	16.17	16.2	16.09	223,749
May 30, 2025	16.27	16.26	16.26	16.31	16.22	180,842
May 29, 2025	16.45	16.34	16.34	16.51	16.29	144,598
May 28, 2025	16.31	16.27	16.27	16.36	16.27	135,594
May 27, 2025	16.14	16.26	16.26	16.26	16.13	87,503

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