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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	705	694.38	694.38	705	694.25	11,717
November 06, 2025	713	705	705	714.45	704.55	239,558
November 05, 2025	707.5	712.88	712.88	712.88	706.42	45,175
November 04, 2025	707.25	710.5	710.5	712.25	705.58	184,072
November 03, 2025	709.5	709.75	709.75	712.75	709.2	88,904
October 31, 2025	710	706.5	706.5	710.46	706	88,328
October 30, 2025	710.5	710.88	710.88	711	708.25	117,120
October 29, 2025	716	716.88	716.88	720	716	198,210
October 28, 2025	701.31	709.75	709.75	709.75	701.31	60,018
October 27, 2025	707.25	707	707	708.25	704.5	143,978
October 24, 2025	700.05	702.5	702.5	702.81	699.05	48,460
October 23, 2025	694.75	697.63	697.63	698.21	691.75	101,943
October 22, 2025	696.25	691.13	691.13	696.45	691.13	128,118
October 21, 2025	696.5	694.13	694.13	696.75	693.75	121,845
October 20, 2025	693	697.25	697.25	697.5	691.79	62,038
October 17, 2025	680	688	688	690.14	679.5	29,377
October 16, 2025	695.25	694.63	694.63	696.5	691.75	62,452
October 15, 2025	695	692.88	692.88	696.91	692.88	117,504
October 14, 2025	684.5	685.88	685.88	685.88	680.09	30,515
October 13, 2025	686.17	691.75	691.75	691.75	686.08	119,874
October 10, 2025	697.11	677.38	677.38	698	677.38	31,151
October 09, 2025	698.75	698.13	698.13	700.25	696.5	224,240
October 08, 2025	690.31	695.88	695.88	695.88	689.5	37,236
October 07, 2025	692	690.38	690.38	696.75	690.38	109,666
October 06, 2025	689	689.25	689.25	690.75	686.34	128,526
October 03, 2025	688	687.25	687.25	688.95	686.5	75,111
October 02, 2025	685.07	684.75	684.75	688	683.55	111,946
October 01, 2025	676.55	681.25	681.25	681.25	675.75	216,320
September 30, 2025	679	678.63	678.63	679.95	677.25	26,109
September 29, 2025	677.25	678.5	678.5	680.19	675.75	66,432
September 26, 2025	671.75	671.25	671.25	672.75	669.5	144,208
September 25, 2025	674.75	677.38	677.38	678.17	673	55,158
September 24, 2025	674.53	675.5	675.5	676.75	674.53	71,695
September 23, 2025	674.5	678	678	678.96	674.5	94,934
September 22, 2025	677.05	675.63	675.63	678	674.45	144,084
September 19, 2025	674.5	675.75	675.75	676.48	674.5	48,659
September 18, 2025	671.5	673.75	673.75	673.88	670	40,428
September 17, 2025	668.41	668.88	668.88	669.75	666.62	66,402
September 16, 2025	666.5	664.13	664.13	666.75	663.48	9,345
September 15, 2025	663	664.25	664.25	664.3	660.65	98,909
September 12, 2025	661.75	660.5	660.5	663.5	659.75	7,460
September 11, 2025	656.75	660.5	660.5	660.75	656.75	147,655
September 10, 2025	657.75	658.25	658.25	658.5	656.04	31,808
September 09, 2025	648.25	651.13	651.13	651.13	648.25	133,463
September 08, 2025	644.25	645.75	645.75	645.75	643.04	75,601
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

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