iShares MSCI World SRI UCITS ETF EUR (Acc) - SUSW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.55	12.5	12.5	12.58	12.46	123,219
January 13, 2026	12.56	12.56	12.56	12.6	12.54	103,962
January 12, 2026	12.54	12.56	12.56	12.57	12.5	92,068
January 09, 2026	12.45	12.57	12.57	12.6	12.44	146,363
January 08, 2026	12.41	12.42	12.42	12.44	12.38	76,738
January 07, 2026	12.49	12.48	12.48	12.49	12.45	103,031
January 06, 2026	12.35	12.45	12.45	12.45	12.34	122,473
January 05, 2026	12.23	12.38	12.38	12.38	12.2	186,880
January 02, 2026	12.23	12.17	12.17	12.31	12.13	125,837
December 31, 2025	12.2	12.16	12.16	12.22	12.12	7,148
December 30, 2025	12.16	12.2	12.2	12.21	12.16	121,314
December 29, 2025	12.19	12.18	12.18	12.23	12.15	33,473
December 24, 2025	12.16	12.16	12.16	12.19	12.14	5,301
December 23, 2025	12.17	12.18	12.18	12.18	12.14	122,345
December 22, 2025	12.12	12.15	12.15	12.18	12.11	30,475
December 19, 2025	11.98	12.13	12.13	12.13	11.98	131,300
December 18, 2025	11.96	12.08	12.08	12.09	11.95	41,615
December 17, 2025	12.03	11.96	11.96	12.15	11.95	154,417
December 16, 2025	12.04	12.02	12.02	12.08	11.99	117,846
December 15, 2025	12.11	12.08	12.08	12.13	12.06	63,626
December 12, 2025	12.14	12.04	12.04	12.17	12.03	592,652
December 11, 2025	12.06	12.06	12.06	12.1	12.03	86,276
December 10, 2025	12.06	12.07	12.07	12.09	12.05	273,111
December 09, 2025	12.11	12.1	12.1	12.13	12.04	126,068
December 08, 2025	12.14	12.1	12.1	12.15	12.09	50,184
December 05, 2025	12.15	12.16	12.16	12.19	12.12	200,625
December 04, 2025	12.13	12.12	12.12	12.13	12.08	174,499
December 03, 2025	12.05	12.06	12.06	12.06	11.98	78,004
December 02, 2025	11.98	12.02	12.02	12.73	11.97	79,297
December 01, 2025	11.95	12.01	12.01	12.02	11.9	120,062
November 28, 2025	12.09	12.02	12.02	12.09	11.97	114,849
November 27, 2025	11.99	11.97	11.97	12.01	11.97	188,342
November 26, 2025	11.93	12	12	12	11.92	124,724
November 25, 2025	11.82	11.86	11.86	11.87	11.73	341,980
November 24, 2025	11.73	11.85	11.85	12.43	11.73	207,083
November 21, 2025	11.61	11.73	11.73	11.73	11.58	197,940
November 20, 2025	11.93	11.82	11.82	11.97	11.82	64,956
November 19, 2025	11.68	11.74	11.74	11.82	11.68	321,297
November 18, 2025	11.72	11.7	11.7	11.74	11.63	224,836
November 17, 2025	11.93	11.89	11.89	12	11.85	40,165
November 14, 2025	11.89	11.94	11.94	11.95	11.75	216,650
November 13, 2025	12.17	11.99	11.99	12.2	11.97	180,364
November 12, 2025	12.16	12.18	12.18	12.22	12.16	85,689
November 11, 2025	12.13	12.09	12.09	12.14	12.08	113,608
November 10, 2025	12.04	12.04	12.04	12.1	12.04	530,736
November 07, 2025	11.97	11.83	11.83	12.09	11.82	566,756
November 06, 2025	12.16	11.99	11.99	12.2	11.98	92,099
November 05, 2025	12.1	12.19	12.19	12.19	12.08	143,332
November 04, 2025	12.15	12.19	12.19	12.23	12.11	456,612
November 03, 2025	12.23	12.24	12.24	12.3	12.21	105,960
October 31, 2025	12.23	12.24	12.24	12.29	12.19	81,822
October 30, 2025	12.25	12.26	12.26	12.28	12.2	194,520
October 29, 2025	12.32	12.23	12.23	12.34	12.22	1.53M
October 28, 2025	12.21	12.26	12.26	12.26	12.2	79,293
October 27, 2025	12.22	12.23	12.23	12.24	12.2	149,370
October 24, 2025	12.15	12.16	12.16	12.2	12.12	40,118
October 23, 2025	12.05	12.07	12.07	12.08	12.02	152,240
October 22, 2025	12.13	12.05	12.05	12.16	12.05	153,985
October 21, 2025	12.1	12.15	12.15	12.17	12.09	186,477
October 20, 2025	11.91	12.08	12.08	12.09	11.91	53,471

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