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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.48	10.59	10.59	10.64	10.48	18,473
February 19, 2026	10.58	10.52	10.52	10.58	10.42	70,780
February 18, 2026	10.53	10.65	10.65	10.65	10.53	116,450
February 17, 2026	10.51	10.48	10.48	10.51	10.39	177,777
February 16, 2026	10.66	10.48	10.48	10.66	10.48	109,183
February 13, 2026	10.57	10.48	10.48	10.57	10.42	64,704
February 12, 2026	10.62	10.48	10.48	10.69	10.48	127,503
February 11, 2026	10.6	10.61	10.61	10.64	10.57	135,422
February 10, 2026	10.48	10.46	10.46	10.51	10.46	106,240
February 09, 2026	10.34	10.46	10.46	10.46	10.3	367,990
February 06, 2026	10.16	10.31	10.31	10.32	10.13	193,697
February 05, 2026	10.17	10.14	10.14	10.19	10.07	103,680
February 04, 2026	10.29	10.16	10.16	10.32	10.15	208,778
February 03, 2026	10.3	10.24	10.24	10.3	10.24	48,226
February 02, 2026	10.01	10.18	10.18	10.19	9.99	30,633
January 30, 2026	10.22	10.21	10.21	10.31	10.2	271,805
January 29, 2026	10.49	10.33	10.33	10.51	10.27	181,563
January 28, 2026	10.57	10.45	10.45	10.57	10.43	55,153
January 27, 2026	10.4	10.49	10.49	10.49	10.38	44,610
January 26, 2026	10.26	10.35	10.35	10.35	10.25	214,295
January 23, 2026	10.25	10.23	10.23	10.25	10.19	184,134
January 22, 2026	10.15	10.28	10.28	10.28	10.15	362,141
January 21, 2026	10.02	10.12	10.12	10.14	10.02	108,692
January 20, 2026	10.03	10.02	10.02	10.04	9.96	113,258
January 19, 2026	10.01	10.05	10.05	10.06	10	178,987
January 16, 2026	10.05	9.99	9.99	10.06	9.97	392,065
January 15, 2026	9.99	10.05	10.05	10.07	9.97	280,804
January 14, 2026	9.95	9.96	9.96	9.97	9.9	292,479
January 13, 2026	9.94	9.95	9.95	9.99	9.91	2.95M
January 12, 2026	9.88	9.97	9.97	9.97	9.88	112,041
January 09, 2026	9.8	9.85	9.85	9.86	9.8	171,795
January 08, 2026	9.8	9.79	9.79	9.82	9.79	88,804
January 07, 2026	9.72	9.88	9.88	9.89	9.72	36,176
January 06, 2026	9.9	9.91	9.91	9.95	9.88	488,649
January 05, 2026	9.78	9.84	9.84	9.84	9.75	126,595
January 02, 2026	9.7	9.71	9.71	9.74	9.69	120,457
December 31, 2025	9.4	9.6	9.6	9.6	9.4	2,959
December 30, 2025	9.56	9.59	9.59	9.59	9.56	66,908
December 29, 2025	9.56	9.52	9.52	9.57	9.52	19,045
December 24, 2025	9.65	9.55	9.55	9.65	9.54	17,404
December 23, 2025	9.47	9.51	9.51	9.51	9.46	100,285
December 22, 2025	9.45	9.48	9.48	9.48	9.45	169,854
December 19, 2025	9.22	9.48	9.48	9.54	9.22	287,103
December 18, 2025	9.3	9.37	9.37	9.38	9.29	76,648
December 17, 2025	9.3	9.24	9.24	9.35	9.24	96,842
December 16, 2025	9.28	9.27	9.27	9.31	9.26	783,427
December 15, 2025	9.32	9.35	9.35	9.42	9.32	64,856
December 12, 2025	9.45	9.31	9.31	9.45	9.31	137,794
December 11, 2025	9.34	9.41	9.41	9.41	9.33	259,809
December 10, 2025	9.37	9.39	9.39	9.39	9.35	258,348
December 09, 2025	9.5	9.36	9.36	9.5	9.33	44,977
December 08, 2025	9.4	9.38	9.38	9.43	9.36	461,424
December 05, 2025	9.41	9.4	9.4	9.46	9.4	372,181
December 04, 2025	9.34	9.35	9.35	9.36	9.34	105,902
December 03, 2025	9.28	9.3	9.3	9.34	9.28	202,726
December 02, 2025	9.27	9.26	9.26	9.31	9.25	21,865
December 01, 2025	9.2	9.27	9.27	9.27	9.2	65,882
November 28, 2025	9.21	9.23	9.23	9.23	9.18	533,489
November 27, 2025	9.23	9.22	9.22	9.24	9.21	89,226
November 26, 2025	9.21	9.26	9.26	9.27	9.2	30,119

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