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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.55	12.55	12.55	12.6	12.48	97,113
February 19, 2026	12.57	12.51	12.51	12.57	12.49	132,200
February 18, 2026	12.44	12.57	12.57	12.57	12.44	109,483
February 17, 2026	12.38	12.41	12.41	12.44	12.32	58,197
February 16, 2026	12.43	12.42	12.42	12.46	12.38	42,138
February 13, 2026	12.37	12.41	12.41	12.44	12.32	408,588
February 12, 2026	12.57	12.35	12.35	12.57	12.35	131,269
February 11, 2026	12.47	12.49	12.49	12.58	12.41	275,292
February 10, 2026	12.44	12.48	12.48	12.49	12.4	160,173
February 09, 2026	12.44	12.44	12.44	12.48	12.32	154,180
February 06, 2026	12.21	12.39	12.39	12.4	12.19	346,566
February 05, 2026	12.31	12.21	12.21	12.33	12.16	271,172
February 04, 2026	12.32	12.28	12.28	12.35	12.27	120,530
February 03, 2026	12.51	12.35	12.35	12.53	12.35	116,952
February 02, 2026	12.28	12.49	12.49	12.5	12.27	146,333
January 30, 2026	12.31	12.4	12.4	12.44	12.29	552,443
January 29, 2026	12.41	12.32	12.32	12.49	12.27	78,878
January 28, 2026	12.42	12.4	12.4	12.5	12.38	189,171
January 27, 2026	12.45	12.37	12.37	12.46	12.34	120,863
January 26, 2026	12.42	12.4	12.4	12.43	12.35	72,566
January 23, 2026	12.52	12.45	12.45	12.58	12.45	292,984
January 22, 2026	12.54	12.53	12.53	12.58	12.52	140,467
January 21, 2026	12.33	12.42	12.42	12.45	12.27	156,111
January 20, 2026	12.4	12.37	12.37	12.4	12.29	1.58M
January 19, 2026	12.45	12.47	12.47	12.57	12.45	148,367
January 16, 2026	12.68	12.67	12.67	12.69	12.62	134,015
January 15, 2026	12.57	12.69	12.69	12.71	12.57	80,888
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

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