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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	17.1	17.28	17.28	17.28	17.08	38,368
September 10, 2025	17.09	17.08	17.08	17.16	17.08	223,992
September 09, 2025	17.13	17.04	17.04	17.13	17.02	280,382
September 08, 2025	17.1	17.09	17.09	17.11	17.05	115,900
September 05, 2025	17.08	17.05	17.05	17.15	16.99	78,514
September 04, 2025	17.01	17.01	17.01	17.04	16.93	82,596
September 03, 2025	16.97	16.95	16.95	17.04	16.94	150,069
September 02, 2025	17.18	16.93	16.93	17.18	16.93	84,142
September 01, 2025	17.18	17.19	17.19	17.2	17.15	115,111
August 29, 2025	17.28	17.16	17.16	17.3	17.15	106,801
August 28, 2025	17.29	17.23	17.23	17.31	17.22	102,409
August 27, 2025	17.25	17.28	17.28	17.28	17.23	22,036
August 26, 2025	17.21	17.18	17.18	17.23	17.18	202,165
August 22, 2025	16.98	17.33	17.33	17.33	16.97	41,688
August 21, 2025	17.1	17.07	17.07	17.12	17.02	72,605
August 20, 2025	17.13	17.07	17.07	17.16	16.99	110,147
August 19, 2025	17.13	17.18	17.18	17.26	17.11	81,285
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

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