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

9.70

-0.1287(-1.31%)

Updated at April 02 04:14PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	9.58	9.7	9.7	9.78	9.53	189,052
April 01, 2026	9.87	9.82	9.82	9.87	9.74	505,628
March 31, 2026	9.43	9.51	9.51	9.54	9.36	96,764
March 30, 2026	9.56	9.48	9.48	9.56	9.43	78,633
March 27, 2026	9.6	9.5	9.5	9.62	9.48	120,403
March 26, 2026	9.72	9.6	9.6	9.72	9.6	22,841
March 25, 2026	9.82	9.85	9.85	9.88	9.79	63,082
March 24, 2026	9.7	9.63	9.63	9.7	9.54	136,937
March 23, 2026	9.45	9.68	9.68	9.82	9.3	222,872
March 20, 2026	9.79	9.51	9.51	9.79	9.51	199,619
March 19, 2026	9.69	9.67	9.67	9.7	9.57	352,912
March 18, 2026	10.1	9.85	9.85	10.1	9.82	124,169
March 17, 2026	9.9	9.96	9.96	10.02	9.86	214,288
March 16, 2026	9.7	9.79	9.79	9.86	9.68	143,414
March 13, 2026	9.62	9.63	9.63	9.81	9.59	655,109
March 12, 2026	9.92	9.7	9.7	9.94	9.64	213,571
March 11, 2026	10.01	9.96	9.96	10.03	9.92	106,406
March 10, 2026	9.99	10.02	10.02	10.05	9.89	263,838
March 09, 2026	9.59	9.78	9.78	9.79	9.58	803,337
March 06, 2026	9.98	9.76	9.76	9.99	9.68	688,738
March 05, 2026	10.02	9.82	9.82	10.05	9.79	516,364
March 04, 2026	9.87	10.07	10.07	10.1	9.85	609,073
March 03, 2026	10.21	9.86	9.86	10.21	9.74	258,237
March 02, 2026	10.45	10.4	10.4	10.47	10.35	234,737
February 27, 2026	10.69	10.66	10.66	10.69	10.58	130,627
February 26, 2026	10.77	10.7	10.7	10.81	10.6	548,741
February 25, 2026	10.77	10.81	10.81	10.84	10.76	1.33M
February 24, 2026	10.64	10.76	10.76	10.77	10.61	109,040
February 23, 2026	10.65	10.6	10.6	10.66	10.56	129,382
February 20, 2026	10.48	10.59	0	10.64	10.48	18,473
February 19, 2026	10.58	10.52	0	10.58	10.42	70,780
February 18, 2026	10.53	10.65	0	10.65	10.53	116,450
February 17, 2026	10.51	10.48	0	10.51	10.39	177,912
February 16, 2026	10.66	10.48	0	10.66	10.48	109,183
February 13, 2026	10.57	10.48	0	10.57	10.42	64,704
February 12, 2026	10.62	10.48	0	10.69	10.48	127,503
February 11, 2026	10.6	10.64	0	10.64	10.57	140,580
February 10, 2026	10.48	10.46	0	10.51	10.46	106,240
February 09, 2026	10.34	10.46	0	10.46	10.3	367,990
February 06, 2026	10.16	10.31	0	10.32	10.13	193,697
February 05, 2026	10.17	10.14	0	10.19	10.07	104,928
February 04, 2026	10.29	10.16	0	10.32	10.15	1.73M
February 03, 2026	10.3	10.24	0	10.3	10.24	48,238
February 02, 2026	10.01	10.18	0	10.19	9.99	30,633
January 30, 2026	10.22	10.21	0	10.31	10.2	276,982
January 29, 2026	10.49	10.33	0	10.51	10.27	181,563
January 28, 2026	10.57	10.45	0	10.57	10.43	56,217
January 27, 2026	10.4	10.49	0	10.49	10.38	44,610
January 26, 2026	10.26	10.35	0	10.35	10.25	214,295
January 23, 2026	10.25	10.23	0	10.25	10.19	190,087
January 22, 2026	10.15	10.28	0	10.28	10.15	362,141
January 21, 2026	10.02	10.12	0	10.14	10.02	108,692
January 20, 2026	10.03	10.02	0	10.04	9.96	113,258
January 19, 2026	10.01	10.05	0	10.06	10	178,987
January 16, 2026	10.05	9.99	0	10.06	9.97	392,065
January 15, 2026	9.99	10.05	0	10.07	9.97	280,804
January 14, 2026	9.95	9.96	0	9.97	9.9	292,479
January 13, 2026	9.94	9.95	0	9.99	9.91	2.95M
January 12, 2026	9.88	9.97	0	9.97	9.88	112,041
January 09, 2026	9.8	9.85	0	9.86	9.8	171,795