iShares MSCI World SRI UCITS ETF (SUWG.L) LSE
7.77
-0.0115(-0.15%)
Currency In GBP
- General
- Statistics
- Historical Data
- Profile
- Financials
7.77
-0.0115(-0.15%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.68 | 7.77 | 7.77 | 7.8 | 7.66 | 100,140 |
| April 01, 2026 | 7.76 | 7.78 | 7.78 | 7.78 | 7.73 | 15,153 |
| March 31, 2026 | 7.56 | 7.61 | 7.61 | 7.62 | 7.54 | 17,374 |
| March 30, 2026 | 7.51 | 7.56 | 7.56 | 7.58 | 7.51 | 33,844 |
| March 27, 2026 | 7.59 | 7.51 | 7.51 | 7.6 | 7.5 | 27,321 |
| March 26, 2026 | 7.65 | 7.6 | 7.6 | 7.65 | 7.6 | 19,873 |
| March 25, 2026 | 7.71 | 7.69 | 7.69 | 7.73 | 7.68 | 28,880 |
| March 24, 2026 | 7.63 | 7.65 | 7.65 | 7.65 | 7.58 | 37,799 |
| March 23, 2026 | 7.51 | 7.6 | 7.6 | 7.68 | 7.47 | 22,958 |
| March 20, 2026 | 7.66 | 7.6 | 7.6 | 7.66 | 7.6 | 13,037 |
| March 19, 2026 | 7.73 | 7.62 | 7.62 | 7.73 | 7.62 | 3,719 |
| March 18, 2026 | 7.88 | 7.8 | 7.8 | 7.9 | 7.8 | 61,416 |
| March 17, 2026 | 7.85 | 7.85 | 7.85 | 7.89 | 7.81 | 28,261 |
| March 16, 2026 | 7.79 | 7.85 | 7.85 | 7.88 | 7.78 | 7,532 |
| March 13, 2026 | 7.78 | 7.83 | 7.83 | 7.86 | 7.78 | 17,677 |
| March 12, 2026 | 7.87 | 7.83 | 7.83 | 7.88 | 7.81 | 22,011 |
| March 11, 2026 | 7.91 | 7.87 | 7.87 | 7.91 | 7.86 | 53,523 |
| March 10, 2026 | 7.94 | 7.94 | 7.94 | 7.96 | 7.9 | 23,589 |
| March 09, 2026 | 7.76 | 7.82 | 7.82 | 7.82 | 7.74 | 12,855 |
| March 06, 2026 | 8.04 | 7.88 | 7.88 | 8.04 | 6.14 | 7,978 |
| March 05, 2026 | 8.1 | 8.02 | 8.02 | 8.1 | 8.02 | 31,327 |
| March 04, 2026 | 7.99 | 8.08 | 8.08 | 8.09 | 7.99 | 24,682 |
| March 03, 2026 | 8.12 | 7.97 | 7.97 | 8.12 | 7.94 | 17,694 |
| March 02, 2026 | 8.07 | 8.13 | 8.13 | 8.15 | 8.06 | 48,373 |
| February 27, 2026 | 8.16 | 8.18 | 8.18 | 8.18 | 8.14 | 21,068 |
| February 26, 2026 | 8.19 | 8.14 | 8.14 | 8.21 | 8.14 | 5,667 |
| February 25, 2026 | 8.14 | 8.16 | 8.16 | 8.17 | 8.14 | 1,486 |
| February 24, 2026 | 8.1 | 8.1 | 8.1 | 8.11 | 8.07 | 85,539 |
| February 23, 2026 | 8.12 | 8.07 | 8.07 | 8.14 | 8.05 | 6,081 |
| February 20, 2026 | 8.14 | 8.13 | 0 | 8.16 | 8.1 | 28,048 |
| February 19, 2026 | 8.14 | 8.12 | 0 | 8.14 | 8.1 | 24,191 |
| February 18, 2026 | 8.06 | 8.13 | 0 | 8.13 | 8.06 | 3,110 |
| February 17, 2026 | 8.04 | 8.05 | 0 | 8.06 | 7.99 | 80,629 |
| February 16, 2026 | 8.03 | 8 | 0 | 8.03 | 7.99 | 3,433 |
| February 13, 2026 | 8 | 8.03 | 0 | 8.03 | 7.98 | 930 |
| February 12, 2026 | 8.13 | 7.99 | 0 | 8.13 | 7.99 | 11,130 |
| February 11, 2026 | 8.07 | 8.07 | 0 | 8.1 | 8.03 | 12,714 |
| February 10, 2026 | 8.03 | 8.07 | 0 | 8.07 | 8.01 | 13,618 |
| February 09, 2026 | 8.05 | 8.03 | 0 | 8.05 | 8 | 20,753 |
| February 06, 2026 | 7.88 | 7.98 | 0 | 7.98 | 7.87 | 392,161 |
| February 05, 2026 | 7.91 | 7.89 | 0 | 7.96 | 7.87 | 134,338 |
| February 04, 2026 | 7.89 | 7.89 | 0 | 7.92 | 7.86 | 17,827 |
| February 03, 2026 | 8.03 | 7.91 | 0 | 8.03 | 7.91 | 16,237 |
| February 02, 2026 | 7.9 | 8.02 | 0 | 8.02 | 7.9 | 23,502 |
| January 30, 2026 | 7.92 | 7.97 | 0 | 8 | 7.92 | 26,315 |
| January 29, 2026 | 7.99 | 7.92 | 0 | 8 | 7.92 | 61,966 |
| January 28, 2026 | 8.01 | 7.98 | 0 | 8.06 | 7.98 | 140,354 |
| January 27, 2026 | 8.01 | 7.98 | 0 | 8.01 | 7.97 | 2,884 |
| January 26, 2026 | 8 | 7.98 | 0 | 8.01 | 7.97 | 11,876 |
| January 23, 2026 | 8.09 | 8.01 | 0 | 8.09 | 8.01 | 4,178 |
| January 22, 2026 | 8.11 | 8.1 | 0 | 8.13 | 8.1 | 7,122 |
| January 21, 2026 | 7.99 | 8.03 | 0 | 8.05 | 7.97 | 189,815 |
| January 20, 2026 | 7.98 | 8 | 0 | 8.01 | 7.96 | 91,670 |
| January 19, 2026 | 8.07 | 8.03 | 0 | 8.07 | 8.03 | 89,713 |
| January 16, 2026 | 8.16 | 8.15 | 0 | 8.17 | 8.14 | 7,087 |
| January 15, 2026 | 8.08 | 8.16 | 0 | 8.18 | 8.08 | 20,515 |
| January 14, 2026 | 8.08 | 8.04 | 0 | 8.09 | 8.02 | 36,449 |
| January 13, 2026 | 8.08 | 8.08 | 0 | 8.09 | 8.07 | 19,202 |
| January 12, 2026 | 8.09 | 8.08 | 0 | 8.09 | 8.06 | 21,304 |
| January 09, 2026 | 8.03 | 8.1 | 0 | 8.11 | 8.03 | 5,552 |