iShares MSCI World SRI UCITS ETF EUR (Acc) (SUSW.L) LSE

11.53

+0.0775(+0.68%)

Updated at September 08 11:10AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.54	11.45	11.45	11.55	11.42	149,076
September 04, 2025	11.47	11.5	11.5	11.51	11.45	103,474
September 03, 2025	11.46	11.41	11.41	11.48	11.41	316,366
September 02, 2025	11.52	11.4	11.4	11.53	11.4	64,378
September 01, 2025	11.52	11.55	11.55	11.55	11.5	94,821
August 29, 2025	11.62	11.52	11.52	11.64	11.51	60,264
August 28, 2025	11.68	11.61	11.61	11.7	11.61	24,112
August 27, 2025	11.67	11.69	11.69	11.71	11.67	87,427
August 26, 2025	11.64	11.6	11.6	11.64	11.6	28,236
August 22, 2025	11.54	11.66	11.66	11.67	11.54	82,841
August 21, 2025	11.61	11.57	11.57	11.61	11.52	49,106
August 20, 2025	11.58	11.56	11.56	11.61	11.5	1.28M
August 19, 2025	11.58	11.61	11.61	11.65	11.56	169,001
August 18, 2025	11.6	11.58	11.58	11.61	11.51	96,103
August 15, 2025	11.6	11.52	11.52	11.62	11.51	98,454
August 14, 2025	11.61	11.58	11.58	11.62	11.56	62,784
August 13, 2025	11.52	11.55	11.55	11.57	11.52	33,996
August 12, 2025	11.5	11.49	11.49	11.52	11.45	76,991
August 11, 2025	11.51	11.5	11.5	11.53	11.47	33,176
August 08, 2025	11.44	11.44	11.44	11.48	11.43	84,194
August 07, 2025	11.4	11.42	11.42	11.5	11.37	846,404
August 06, 2025	11.43	11.37	11.37	11.44	11.32	164,020
August 05, 2025	11.47	11.37	11.37	11.48	11.37	117,733
August 04, 2025	11.26	11.39	11.39	11.4	11.26	1.19M
August 01, 2025	11.47	11.25	11.25	11.49	11.17	300,991
July 31, 2025	11.64	11.57	11.57	11.67	11.55	521,574
July 30, 2025	11.61	11.63	11.63	11.66	11.58	292,534
July 29, 2025	11.66	11.58	11.58	11.66	11.58	153,075
July 28, 2025	11.54	11.57	11.57	11.58	11.54	50,055
July 25, 2025	11.47	11.47	11.47	11.48	11.44	54,612
July 24, 2025	11.49	11.44	11.44	11.5	11.44	58,453
July 23, 2025	11.44	11.46	11.46	11.48	11.44	143,482
July 22, 2025	11.39	11.38	11.38	11.43	11.36	88,495
July 21, 2025	11.48	11.44	11.44	11.5	11.43	1.1M
July 18, 2025	11.51	11.45	11.45	11.53	11.44	534,893
July 17, 2025	11.46	11.5	11.5	11.5	11.43	162,414
July 16, 2025	11.34	11.25	11.25	11.43	11.25	206,232
July 15, 2025	11.44	11.43	11.43	11.49	11.42	372,632
July 14, 2025	11.34	11.37	11.37	11.37	11.32	569,072
July 11, 2025	11.44	11.37	11.37	11.44	11.36	31,671
July 10, 2025	11.37	11.47	11.47	11.47	11.35	705,113
July 09, 2025	11.35	11.38	11.38	11.43	11.34	67,977
July 08, 2025	11.34	11.37	11.37	11.4	11.32	127,397
July 07, 2025	11.36	11.34	11.34	11.4	11.34	56,676
July 04, 2025	11.36	11.33	11.33	11.36	11.32	30,911
July 03, 2025	11.35	11.42	11.42	11.42	11.33	109,858
July 02, 2025	11.38	11.33	11.33	11.38	11.28	120,207
July 01, 2025	11.3	11.31	11.31	11.32	11.24	110,680
June 30, 2025	11.36	11.33	11.33	11.38	11.31	320,647
June 27, 2025	11.29	11.37	11.37	11.37	11.28	360,448
June 26, 2025	11.24	11.24	11.24	11.27	11.2	152,435
June 25, 2025	11.31	11.25	11.25	11.34	11.24	96,219
June 24, 2025	11.85	11.28	11.28	11.85	11.26	115,663
June 23, 2025	11.13	11.18	11.18	11.22	11.12	24,592
June 20, 2025	11.16	11.16	11.16	11.24	11.16	4,692
June 19, 2025	11.21	11.11	11.11	11.21	11.11	11,787
June 18, 2025	11.24	11.23	11.23	11.26	11.21	169,449
June 17, 2025	11.23	11.25	11.25	11.27	11.21	192,466
June 16, 2025	11.23	11.3	11.3	11.3	11.21	553,118
June 13, 2025	11.21	11.25	11.25	11.3	11.2	59,536