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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.96	10.96	10.96	11.01	10.9	2,587
February 19, 2026	10.97	10.94	10.94	11.01	10.91	21,028
February 18, 2026	10.93	11.01	11.01	11.03	10.93	67,191
February 17, 2026	10.86	10.9	10.9	10.9	10.81	88,930
February 16, 2026	10.95	10.91	10.91	10.98	10.91	5,305
February 13, 2026	10.9	10.95	10.95	10.95	10.86	2,138
February 12, 2026	11.07	10.9	10.9	11.08	10.9	14,202
February 11, 2026	11.02	11.03	11.03	11.07	11	115,829
February 10, 2026	11	11.02	11.02	11.04	10.97	170,690
February 09, 2026	10.92	10.98	10.98	10.99	10.88	75,530
February 06, 2026	10.69	10.87	10.87	10.88	10.68	212,789
February 05, 2026	10.78	10.69	10.69	10.81	10.65	877,265
February 04, 2026	10.8	10.76	10.76	10.83	10.76	298,768
February 03, 2026	10.97	10.83	10.83	10.99	10.83	116,990
February 02, 2026	10.81	10.95	10.95	10.96	10.8	56,864
January 30, 2026	10.9	10.93	10.93	10.99	10.89	69,213
January 29, 2026	11.07	10.92	10.92	11.08	10.89	647,594
January 28, 2026	11.07	10.99	10.99	11.11	10.99	64,316
January 27, 2026	10.96	11	11	11.01	10.95	20,298
January 26, 2026	10.92	10.94	10.94	10.96	10.88	371,263
January 23, 2026	10.92	10.89	10.89	10.92	10.86	6,062
January 22, 2026	10.9	10.95	10.95	10.95	10.9	56,161
January 21, 2026	10.75	10.81	10.81	10.82	10.69	23,811
January 20, 2026	10.76	10.79	10.79	10.79	10.72	2.3M
January 19, 2026	10.79	10.78	10.78	10.81	10.73	114,503
January 16, 2026	10.94	10.9	10.9	10.95	10.87	106,883
January 15, 2026	10.87	10.95	10.95	10.95	10.87	154,473
January 14, 2026	10.87	10.81	10.81	10.87	10.79	111,271
January 13, 2026	10.88	10.86	10.86	10.92	10.84	94,787
January 12, 2026	10.89	10.89	10.89	10.9	10.81	210,262
January 09, 2026	10.76	10.86	10.86	10.87	10.76	9,314
January 08, 2026	10.77	10.75	10.75	10.77	10.73	23,750
January 07, 2026	10.85	10.82	10.82	10.85	10.8	257,578
January 06, 2026	10.77	10.79	10.79	10.82	10.74	138,752
January 05, 2026	10.64	10.77	10.77	10.77	10.62	19,877
January 02, 2026	10.62	10.6	10.6	10.64	10.58	165,382
December 31, 2025	10.66	10.59	10.59	10.66	10.52	1,117
December 30, 2025	10.61	10.64	10.64	10.66	10.61	19,698
December 29, 2025	10.66	10.62	10.62	10.72	10.62	90,245
December 24, 2025	10.65	10.64	10.64	10.65	10.63	5,521
December 23, 2025	10.63	10.62	10.62	10.66	10.61	9,693
December 22, 2025	10.55	10.6	10.6	10.6	10.55	33,059
December 19, 2025	10.55	10.54	10.54	10.55	10.42	53,568
December 18, 2025	10.4	10.5	10.5	10.5	10.4	51,382
December 17, 2025	10.5	10.44	10.44	10.54	10.44	145,288
December 16, 2025	10.49	10.5	10.5	10.55	10.49	35,023
December 15, 2025	10.53	10.57	10.57	10.58	10.53	187,362
December 12, 2025	10.59	10.5	10.5	10.62	10.49	311,506
December 11, 2025	10.47	10.53	10.53	10.56	10.47	58,788
December 10, 2025	10.47	10.47	10.47	10.48	10.46	169,617
December 09, 2025	10.5	10.49	10.49	10.5	10.47	45,268
December 08, 2025	10.53	10.47	10.47	10.54	10.47	38,847
December 05, 2025	10.55	10.54	10.54	10.55	10.52	2.43M
December 04, 2025	10.51	10.52	10.52	10.53	10.51	20,799
December 03, 2025	10.43	10.48	10.48	10.48	10.43	348,022
December 02, 2025	10.35	10.37	10.37	10.41	10.35	6,888
December 01, 2025	10.31	10.39	10.39	10.39	10.31	6,641
November 28, 2025	10.41	10.38	10.38	10.41	10.33	16,875
November 27, 2025	10.35	10.34	10.35	10.35	10.34	12,867
November 26, 2025	10.28	10.36	10.36	10.36	10.27	1,954

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