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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	11.79	11.91	11.91	11.97	11.71	429,322
October 16, 2025	12	12	12	12.02	11.97	1.24M
October 15, 2025	11.99	12	12	12.05	11.99	152,756
October 14, 2025	11.88	11.91	11.91	11.92	11.83	242,343
October 13, 2025	11.91	11.97	11.97	11.97	11.88	376,351
October 10, 2025	12.1	11.87	11.87	12.13	11.87	202,224
October 09, 2025	12.11	12.12	12.12	12.13	12.09	46,997
October 08, 2025	12.04	12.09	12.09	12.09	12.02	17,770
October 07, 2025	12.08	12.04	12.04	12.12	12.03	148,525
October 06, 2025	12.1	12.08	12.08	12.15	12.05	362,064
October 03, 2025	12.03	12.03	12.03	12.05	12.01	94,393
October 02, 2025	11.95	11.98	11.98	12.02	11.95	53,115
October 01, 2025	11.78	11.92	11.92	11.92	11.76	354,841
September 30, 2025	11.83	11.84	11.84	11.87	11.79	153,590
September 29, 2025	11.84	11.84	11.84	11.86	11.81	162,357
September 26, 2025	11.75	11.77	11.77	11.79	11.72	120,119
September 25, 2025	11.75	11.74	11.74	11.77	11.69	312,531
September 24, 2025	11.76	11.75	11.75	11.79	11.73	56,153
September 23, 2025	11.77	11.76	11.76	11.82	11.76	111,363
September 22, 2025	11.76	11.74	11.74	11.76	11.71	139,586
September 19, 2025	11.72	11.74	11.74	11.78	11.7	145,886
September 18, 2025	11.66	11.77	11.77	11.8	11.65	279,697
September 17, 2025	11.55	11.57	11.57	11.59	11.53	319,996
September 16, 2025	11.63	11.54	11.54	11.65	11.53	55,648
September 15, 2025	11.66	11.65	11.65	11.67	11.62	193,281
September 12, 2025	11.64	11.64	11.64	11.68	11.64	58,246

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