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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	11.56	11.64	11.64	11.64	11.54	33,616
September 10, 2025	11.56	11.54	11.54	11.59	11.53	138,319
September 09, 2025	11.51	11.5	11.5	11.53	11.47	105,816
September 08, 2025	11.51	11.51	11.51	11.53	11.47	85,479
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

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