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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.42	10.22	10.22	10.42	10.22	133,663
November 06, 2025	10.44	10.31	10.31	10.46	10.31	149,882
November 05, 2025	10.36	10.41	10.41	10.41	10.34	998,293
November 04, 2025	10.44	10.42	10.42	10.44	10.38	118,297
November 03, 2025	10.52	10.51	10.51	10.55	10.48	67,786
October 31, 2025	10.56	10.5	10.5	10.56	10.47	4,458
October 30, 2025	10.6	10.56	10.56	10.6	10.5	43,773
October 29, 2025	10.65	10.62	10.62	10.68	10.61	300,823
October 28, 2025	10.6	10.64	10.64	10.65	10.6	44,711
October 27, 2025	10.59	10.6	10.6	10.6	10.56	1.11M
October 24, 2025	10.49	10.53	10.53	10.55	10.49	49,570
October 23, 2025	10.41	10.43	10.43	10.44	10.38	265,400
October 22, 2025	10.5	10.42	10.42	10.5	10.42	227,083
October 21, 2025	10.48	10.51	10.51	10.51	10.45	30,307
October 20, 2025	10.43	10.49	10.49	10.5	10.43	43,256
October 17, 2025	10.27	10.34	10.34	10.39	10.21	73,773
October 16, 2025	10.41	10.42	10.42	10.43	10.39	250,688
October 15, 2025	10.39	10.39	10.39	10.42	10.39	6,778
October 14, 2025	10.24	10.28	10.28	10.28	10.18	116,688
October 13, 2025	10.3	10.31	10.31	10.32	10.27	205,622
October 10, 2025	10.42	10.3	10.3	10.44	10.3	3,609
October 09, 2025	10.48	10.44	10.44	10.49	10.44	18,916
October 08, 2025	10.36	10.46	10.46	10.46	10.36	21,366
October 07, 2025	10.51	10.46	10.46	10.51	10.46	6,817
October 06, 2025	10.53	10.54	10.54	10.55	10.5	529,208
October 03, 2025	10.5	10.52	10.52	10.53	10.49	122,610
October 02, 2025	10.45	10.44	10.44	10.5	10.44	6,940
October 01, 2025	10.32	10.41	10.41	10.43	10.32	38,761
September 30, 2025	10.34	10.34	10.34	10.37	10.33	11,299
September 29, 2025	10.32	10.34	10.34	10.36	10.32	5,465
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

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