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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	740.25	740	740	741.75	736	177,443
January 13, 2026	738.24	741.25	741.25	741.75	737.02	38,888
January 12, 2026	735.43	739.75	739.75	739.75	733.5	30,258
January 09, 2026	730	734.88	734.88	734.88	728.75	103,111
January 08, 2026	729.08	728.5	728.5	730.96	728.21	241,722
January 07, 2026	732.25	731.75	731.75	732.32	729.29	46,877
January 06, 2026	730.25	734.75	734.75	739	728.89	65,392
January 05, 2026	728.53	727.25	727.25	729	724.1	15,669
January 02, 2026	720	721.25	721.25	722.75	719.25	107,241
December 31, 2025	708.25	711.75	711.75	711.75	708.25	28,392
December 30, 2025	708.48	713	713	713	707.54	63,516
December 29, 2025	710	706.38	706.38	710	704	26,115
December 24, 2025	705.5	706.38	706.38	706.38	705.06	37,070
December 23, 2025	702.25	703.25	703.25	703.5	700.75	65,486
December 22, 2025	707	704	704	707.25	703	237,163
December 19, 2025	699.5	705.63	705.63	713.75	698.8	257,371
December 18, 2025	696.41	701.25	701.25	701.25	693	159,442
December 17, 2025	698.68	690.75	690.75	700.25	690.25	135,082
December 16, 2025	693.25	690	690	693.69	689.5	203,703
December 15, 2025	695.25	699.25	699.25	704.5	695.25	72,414
December 12, 2025	705.5	697	697	706	696	294,744
December 11, 2025	698	700.75	700.75	700.99	698	118,315
December 10, 2025	702.25	704.38	704.38	704.48	702.25	310,178
December 09, 2025	701.45	703	703	703.71	699.37	220,628
December 08, 2025	707.25	703.75	703.75	707.79	703	143,903
December 05, 2025	705.25	705.5	705.5	708.8	705	201,079
December 04, 2025	700.5	700.38	700.38	701.35	697.75	58,692
December 03, 2025	700.75	697.5	697.5	702.25	697	143,281
December 02, 2025	700.25	702.13	702.13	704.25	700	62,086
December 01, 2025	696	701	701	701	695.25	47,153
November 28, 2025	696.75	698.25	698.25	698.35	694	22,054
November 27, 2025	698.75	695	695	698.75	695	54,148
November 26, 2025	699.37	700.75	700.75	701.5	697.33	26,207
November 25, 2025	696.19	693.5	693.5	696.19	690.35	69,156
November 24, 2025	690	698	698	698	687.09	357,537
November 21, 2025	687	688.25	688.25	688.61	682.71	166,603
November 20, 2025	707.47	700.75	700.75	707.47	700.75	5,843
November 19, 2025	694.65	698.88	698.88	702.25	694.41	57,061
November 18, 2025	693.05	696.25	696.25	696.25	691.05	123,606
November 17, 2025	705.62	702.25	702.25	706.45	700.5	70,576
November 14, 2025	705.79	713.38	713.38	714.19	700.35	114,601
November 13, 2025	719.54	711	711	720.32	710.75	69,390
November 12, 2025	716.75	716.75	716.75	721.5	715.66	135,748
November 11, 2025	712.44	712.88	712.88	714.07	711.5	195,824
November 10, 2025	710.81	708.63	708.63	712.25	708.63	18,526
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

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