iShares MSCI EM SRI UCITS ETF - SUES.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	642.39	641	641	644	639.75	111,812
September 04, 2025	636	635.5	635.5	637.25	634.29	39,854
September 03, 2025	639.9	637.5	637.5	641.25	637.5	17,167
September 02, 2025	636.44	637.13	637.13	639.1	634.25	18,588
September 01, 2025	635.7	634.25	634.25	637	634.25	109,298
August 29, 2025	637.39	633.75	633.75	637.76	633.75	149,015
August 28, 2025	637.92	638.88	638.88	639.5	635.65	103,313
August 27, 2025	643.5	639.75	639.75	643.5	638.56	45,316
August 26, 2025	648.75	646.5	646.5	650.5	645	104,361
August 22, 2025	642.22	648.5	648.5	649.25	642.22	212,739
August 21, 2025	640.05	642	642	642.3	639.11	27,318
August 20, 2025	638.46	639.38	639.38	639.91	637.25	115,338
August 19, 2025	643.96	642.25	642.25	643.96	641.75	178,405
August 18, 2025	644.6	644.13	644.13	646.5	642.29	91,697
August 15, 2025	641.75	640.63	640.63	643.75	640.63	17,530
August 14, 2025	642.25	640.38	640.38	643	639.29	85,065
August 13, 2025	646.5	646.63	646.63	647.04	646	67,686
August 12, 2025	638.95	640.38	640.38	640.75	637.87	7,679
August 11, 2025	637.85	640.25	640.25	640.95	637.5	64,412
August 08, 2025	638.5	638.13	638.13	638.51	637.17	185,826
August 07, 2025	642.75	640	640	645	640	49,396
August 06, 2025	638.25	635.25	635.25	639.14	635.25	44,917
August 05, 2025	641.25	637.5	637.5	641.25	637	152,110
August 04, 2025	636	636.13	636.13	637	634.54	239,101
August 01, 2025	633.67	630.25	630.25	634.25	629.81	107,764
July 31, 2025	640.46	637.5	637.5	641.5	637.5	108,836
July 30, 2025	640	640.5	640.5	641.48	639.75	48,282
July 29, 2025	640	640.88	640.88	643.86	640	94,529
July 28, 2025	642.5	637.5	637.5	642.5	636.53	107,051
July 25, 2025	640.75	641.75	641.75	642.73	640.5	74,343
July 24, 2025	642.75	640.63	640.63	643.04	639.09	44,689
July 23, 2025	641.04	641	641	642.5	640.75	148,194
July 22, 2025	637.75	638.5	638.5	639.75	636.79	184,839
July 21, 2025	643.25	641.25	641.25	643.25	639.53	264,262
July 18, 2025	640.25	641.75	641.75	642.25	640.25	60,650
July 17, 2025	638.25	640.75	640.75	640.75	637.5	95,482
July 16, 2025	632.87	630	630	634.53	630	169,736
July 15, 2025	632.75	634.13	634.13	636.02	632.75	56,704
July 14, 2025	626.25	626.75	626.75	626.75	625	45,197
July 11, 2025	627.25	624	624	628.5	623.25	53,943
July 10, 2025	623.5	622.75	622.75	624.59	622.25	43,865
July 09, 2025	622.75	621	621	623.5	621	38,286
July 08, 2025	624	623.75	623.75	625.73	623.11	37,751
July 07, 2025	620	618.75	618.75	622.25	618.75	28,955
July 04, 2025	619.96	620.5	620.5	620.96	618.41	47,112
July 03, 2025	617	626.75	626.75	627.71	617	36,700
July 02, 2025	619	621	621	622	614.57	121,779
July 01, 2025	612.5	615.13	615.13	616.46	612.5	309,761
June 30, 2025	610.75	612.75	612.75	613.23	609	53,837
June 27, 2025	613.68	613.25	613.25	613.68	610.3	31,825
June 26, 2025	613.75	612.5	612.5	613.75	611.5	39,643
June 25, 2025	618	615.13	615.13	618	614.7	18,495
June 24, 2025	612.25	613.88	613.88	613.88	609.92	82,985
June 23, 2025	601.75	601.38	601.38	604.5	601.38	21,291
June 20, 2025	603.35	600.75	600.75	605.95	600.5	48,341
June 19, 2025	601.43	597.38	597.38	601.43	597.05	53,709
June 18, 2025	606.11	606.5	606.5	606.75	603.8	81,396
June 17, 2025	602.61	603.63	603.63	604.5	601.61	13,094
June 16, 2025	604.75	608.63	608.63	609.2	603.25	88,156
June 13, 2025	601.11	600.63	600.63	602.27	600	29,258

iShares MSCI EM SRI UCITS ETF (SUES.L) LSE