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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	10.15	10.21	10.21	10.21	10.11	5,480
November 24, 2025	10.04	10.17	10.17	10.17	10.04	1.13M
November 21, 2025	9.9	10.03	10.03	10.04	9.9	203,682
November 20, 2025	10.24	10.15	10.15	10.27	10.15	457,646
November 19, 2025	10.1	10.14	10.14	10.14	10.07	18,264
November 18, 2025	10.11	10.09	10.09	10.12	10.06	26,161
November 17, 2025	10.34	10.27	10.27	10.34	10.24	48,829
November 14, 2025	10.28	10.32	10.32	10.32	10.19	32,155
November 13, 2025	10.53	10.39	10.39	10.55	10.38	49,995
November 12, 2025	10.56	10.52	10.52	10.56	10.5	746,674
November 11, 2025	10.43	10.44	10.44	10.46	10.43	37,002
November 10, 2025	10.37	10.36	10.36	10.42	10.35	62,738
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

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