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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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