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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	781	788.5	788.5	792.75	776.25	28,948
February 19, 2026	782.27	778.38	778.38	782.27	776.33	19,158
February 18, 2026	778.35	783	783	783.47	777.5	63,853
February 17, 2026	774.35	776.25	776.25	776.25	769.3	77,481
February 16, 2026	771.25	769	769	777	769	75,289
February 13, 2026	770.25	767.75	767.75	770.5	761.54	45,557
February 12, 2026	779.09	768.88	768.88	782.89	768.5	54,154
February 11, 2026	774.25	779.25	779.25	779.25	772.1	273,963
February 10, 2026	765.81	767.13	767.13	768.71	765	122,954
February 09, 2026	762	762.5	762.5	764.38	755.87	55,141
February 06, 2026	748	757.75	757.75	758.75	746.5	36,027
February 05, 2026	747.75	748.63	748.63	749.75	742.92	52,586
February 04, 2026	751.61	744.75	744.75	751.61	744.25	74,099
February 03, 2026	752.1	747.75	747.75	753	746.31	82,718
February 02, 2026	732.5	745.63	745.63	745.63	730.5	31,675
January 30, 2026	742.5	743	743	748.25	742.08	56,264
January 29, 2026	757.25	749.5	749.5	759.91	745.75	79,422
January 28, 2026	765.25	756.75	756.75	765.5	756.75	26,941
January 27, 2026	759.14	759.75	759.75	761.5	757.5	37,680
January 26, 2026	751.5	752.75	752.75	755.44	749.78	64,617
January 23, 2026	759	753.88	753.88	759	752.79	121,086
January 22, 2026	756.23	761	761	762	756.23	65,676
January 21, 2026	746	751.5	751.5	752.75	745.39	166,848
January 20, 2026	743.84	743.5	743.5	744.75	738.75	126,680
January 19, 2026	746.61	747.5	747.5	749	746.54	730,664
January 16, 2026	750.25	746	746	750.25	745.28	368,641
January 15, 2026	742.91	750.5	750.5	751	742.75	243,876
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

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