iShares MSCI World SRI UCITS ETF - SUWS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.22	10.25	10.25	10.26	10.19	44,001
September 25, 2025	10.28	10.2	10.2	10.28	10.18	2,663
September 24, 2025	10.3	10.27	10.27	10.31	10.27	9,707
September 23, 2025	10.33	10.34	10.34	10.37	10.33	605,941
September 22, 2025	10.28	10.29	10.29	10.3	10.27	74,043
September 19, 2025	10.27	10.26	10.26	10.3	10.24	98,297
September 18, 2025	10.21	10.32	10.32	10.32	10.21	115,034
September 17, 2025	10.19	10.21	10.21	10.22	10.16	108,324
September 16, 2025	10.22	10.16	10.16	10.23	10.16	70,461
September 15, 2025	10.19	10.21	10.21	10.22	10.16	465,621
September 12, 2025	10.18	10.15	10.15	10.18	10.15	18,564
September 11, 2025	10.07	10.16	10.16	10.16	10.06	45,998
September 10, 2025	10.09	10.09	10.09	10.13	10.09	101,727
September 09, 2025	10.11	10.05	10.05	10.11	10.04	4.41M
September 08, 2025	10.07	10.1	10.1	10.1	10.06	4,598
September 05, 2025	10.06	10.04	10.04	10.07	10.01	10,220
September 04, 2025	9.97	10	10	10.01	9.96	208,937
September 03, 2025	9.93	9.95	9.95	9.98	9.91	46,782
September 02, 2025	10.06	9.91	9.91	10.07	9.91	106,667
September 01, 2025	10.08	10.08	10.08	10.09	10.07	12,935
August 29, 2025	10.13	10.06	10.06	10.13	10.06	33,555
August 28, 2025	10.15	10.11	10.11	10.15	10.11	2,278
August 27, 2025	10.12	10.13	10.13	10.13	10.1	184,718
August 26, 2025	10.08	10.1	10.1	10.11	10.08	10,803
August 22, 2025	10	10.21	10.21	10.21	10	140,142
August 21, 2025	10.07	10.04	10.04	10.07	10.01	13,702
August 20, 2025	10.05	10.07	10.07	10.1	10.01	41,990
August 19, 2025	10.07	10.11	10.11	10.15	10.07	309,802
August 18, 2025	10.14	10.09	10.09	10.2	10.05	28,569
August 15, 2025	10.13	10.07	10.07	10.13	10.07	14,806
August 14, 2025	10.12	10.06	10.06	10.14	10.06	21,812
August 13, 2025	10.06	10.1	10.1	10.11	10.06	51,830
August 12, 2025	9.9	10.02	10.02	10.02	9.9	29,487
August 11, 2025	10.02	9.96	9.96	10.05	9.95	57,873
August 08, 2025	9.95	9.96	9.96	9.98	9.94	125,140
August 07, 2025	9.93	9.91	9.91	9.99	9.91	30,597
August 06, 2025	9.87	9.87	9.87	9.88	9.82	139,376
August 05, 2025	9.88	9.82	9.82	9.89	9.81	116,822
August 04, 2025	9.73	9.84	9.84	9.84	9.73	59,130
August 01, 2025	9.78	9.7	9.7	9.8	9.66	84,071
July 31, 2025	9.96	9.89	9.89	9.96	9.87	31,714
July 30, 2025	10.01	9.96	9.96	10.01	9.96	21,659
July 29, 2025	10.04	9.97	9.97	10.07	9.97	87,660
July 28, 2025	10.1	10.03	10.03	10.11	10.03	33,300
July 25, 2025	10.05	10.04	10.04	10.05	10.02	37,258
July 24, 2025	10.07	10.07	10.07	10.07	10.06	7,900
July 23, 2025	10.02	10.03	10.03	10.06	10.02	105,909
July 22, 2025	9.94	9.96	9.96	9.97	9.94	35,533
July 21, 2025	9.97	10	10	10	9.96	113,555
July 18, 2025	9.99	9.96	9.96	10	9.96	50,984
July 17, 2025	9.91	9.94	9.94	9.95	9.89	514,275
July 16, 2025	9.83	9.82	9.82	9.87	9.82	80,897
July 15, 2025	9.97	9.91	9.91	9.99	9.9	15,883
July 14, 2025	9.87	9.93	9.93	9.93	9.86	36,816
July 11, 2025	9.95	9.92	9.92	9.95	9.92	15,067
July 10, 2025	9.94	9.99	9.99	9.99	9.94	52,415
July 09, 2025	9.92	9.94	9.94	9.98	9.92	22,475
July 08, 2025	9.93	9.93	9.93	9.95	9.91	30,719
July 07, 2025	9.96	9.94	9.94	9.97	9.93	88,933
July 04, 2025	9.99	9.96	9.96	9.99	9.95	13,855

iShares MSCI World SRI UCITS ETF (SUWS.L) LSE