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

8.71

+0.035(+0.40%)

Updated at September 08 10:58AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20258.648.688.688.738.63200,658
September 04, 20258.548.548.548.558.53188,014
September 03, 20258.568.588.588.68.5442,701
September 02, 20258.618.528.528.628.4744,328
September 01, 20258.618.598.598.628.59125,066
August 29, 20258.628.578.578.628.55198,069
August 28, 20258.618.638.638.648.6267,845
August 27, 20258.658.638.638.678.5973,348
August 26, 20258.728.728.728.748.758,414
August 22, 20258.618.798.798.798.6126,345
August 21, 20258.68.628.628.638.65,324
August 20, 20258.628.68.68.638.59133,681
August 19, 20258.78.678.678.718.67479,622
August 18, 20258.748.718.718.748.740,661
August 15, 20258.728.78.78.728.737
August 14, 20258.728.678.678.738.6684,424
August 13, 20258.738.788.788.798.7343,534
August 12, 20258.618.668.668.668.5944,218
August 11, 20258.588.598.598.618.58129,458
August 08, 20258.588.588.588.598.57157,667
August 07, 20258.68.588.588.638.5889,010
August 06, 20258.498.498.498.58.4811,135
August 05, 20258.518.488.488.528.4739,287
August 04, 20258.448.458.458.488.44142,265
August 01, 20258.398.358.358.398.31114,075
July 31, 20258.518.448.448.518.4378,466
July 30, 20258.558.58.58.578.5227,914
July 29, 20258.548.548.548.578.53150,447
July 28, 20258.618.558.558.628.54243,254
July 25, 20258.658.648.648.658.6156,391
July 24, 20258.728.688.688.728.67115,115
July 23, 20258.698.78.78.78.68141,941
July 22, 20258.618.628.628.638.5956,369
July 21, 20258.628.668.668.668.6162,044
July 18, 20258.618.648.648.658.6114,346
July 17, 20258.578.598.598.598.5457,772
July 16, 20258.528.488.488.528.46115,033
July 15, 20258.518.498.498.548.4935,756
July 14, 20258.418.448.448.448.4156,970
July 11, 20258.498.448.448.498.4411,132
July 10, 20258.498.468.468.498.4557,754
July 09, 20258.468.458.458.478.44179,405
July 08, 20258.58.478.478.58.4647,457
July 07, 20258.458.468.468.58.4339,215
July 04, 20258.488.478.478.528.465,695
July 03, 20258.498.568.568.568.4958,422
July 02, 20258.468.468.468.488.428,567
July 01, 20258.478.438.438.488.43118,189
June 30, 20258.398.48.48.428.38287,359
June 27, 20258.458.418.418.458.3892,443
June 26, 20258.418.418.418.438.444,523
June 25, 20258.48.388.388.48.341.19M
June 24, 20258.318.368.368.368.320,650
June 23, 20258.098.118.118.138.06137,239
June 20, 20258.138.18.098.188.126,501
June 19, 20258.068.038.038.18.034,548
June 18, 20258.268.168.168.268.13106,694
June 17, 20258.188.158.158.198.1521,126
June 16, 20258.228.278.278.298.2163,843
June 13, 20258.148.188.188.188.1362,958
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved