iShares MSCI USA SRI UCITS ETF (AMS:SRIL)
Netherlands · Delayed Price · Currency is EUR · Price in USD 11.49
+0.02 (0.16%)
Sep 1, 2025, 5:35 PM CET
AMS:SRIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11.56 | 11.56 | 11.48 | 11.48 | 11.48 | -0.61% | 568 |
| Aug 28, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 259 |
| Aug 27, 2025 | 11.54 | 11.55 | 11.54 | 11.55 | 11.55 | 0.52% | 5,474 |
| Aug 26, 2025 | 11.50 | 11.50 | 11.49 | 11.49 | 11.49 | 0.70% | 10,491 |
| Aug 25, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 10,490 |
| Aug 22, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 10,488 |
| Aug 21, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 10,487 |
| Aug 20, 2025 | 11.44 | 11.44 | 11.41 | 11.41 | 11.41 | -0.35% | 10,486 |
| Aug 19, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.17% | 24,330 |
| Aug 18, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 5,941 |
| Aug 15, 2025 | 11.49 | 11.49 | 11.42 | 11.43 | 11.43 | -0.35% | 5,940 |
| Aug 14, 2025 | 11.52 | 11.53 | 11.47 | 11.47 | 11.47 | 0.88% | 87,211 |
| Aug 13, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.53% | 10,367 |
| Aug 12, 2025 | 11.30 | 11.36 | 11.30 | 11.31 | 11.31 | -0.35% | 10,366 |
| Aug 11, 2025 | 11.35 | 11.36 | 11.35 | 11.35 | 11.35 | 0.44% | 168,129 |
| Aug 8, 2025 | 11.28 | 11.30 | 11.28 | 11.30 | 11.30 | 0.44% | 1,239 |
| Aug 7, 2025 | 11.29 | 11.35 | 11.25 | 11.25 | 11.25 | 0.09% | 77,128 |
| Aug 6, 2025 | 11.27 | 11.27 | 11.21 | 11.24 | 11.24 | - | 28,275 |
| Aug 5, 2025 | 11.30 | 11.30 | 11.24 | 11.24 | 11.24 | 0.09% | 17,837 |
| Aug 4, 2025 | 11.15 | 11.24 | 11.15 | 11.23 | 11.23 | 1.54% | 25,671 |
| Aug 1, 2025 | 11.22 | 11.22 | 11.05 | 11.06 | 11.06 | -2.38% | 73,775 |
| Jul 31, 2025 | 11.37 | 11.39 | 11.33 | 11.33 | 11.33 | -0.79% | 72,707 |
| Jul 30, 2025 | 11.43 | 11.43 | 11.42 | 11.42 | 11.42 | -0.17% | 18,264 |
| Jul 29, 2025 | 11.45 | 11.45 | 11.44 | 11.44 | 11.44 | - | 15,369 |
| Jul 28, 2025 | 11.47 | 11.47 | 11.44 | 11.44 | 11.44 | 0.35% | 2,844 |
| Jul 25, 2025 | 11.41 | 11.41 | 11.39 | 11.40 | 11.40 | -0.26% | 22,033 |
| Jul 24, 2025 | 11.42 | 11.43 | 11.42 | 11.43 | 11.43 | 0.53% | 1,000 |
| Jul 23, 2025 | 11.39 | 11.39 | 11.37 | 11.37 | 11.37 | 0.09% | 29,776 |
| Jul 22, 2025 | 11.34 | 11.36 | 11.34 | 11.36 | 11.36 | -0.26% | 451,972 |
| Jul 21, 2025 | 11.37 | 11.39 | 11.37 | 11.39 | 11.39 | 0.35% | 4,809 |
| Jul 18, 2025 | 11.39 | 11.39 | 11.35 | 11.35 | 11.35 | 0.09% | 4,808 |
| Jul 17, 2025 | 11.30 | 11.35 | 11.29 | 11.34 | 11.34 | 1.43% | 821,237 |
| Jul 16, 2025 | 11.21 | 11.24 | 11.18 | 11.18 | 11.18 | -1.76% | 45,053 |
| Jul 15, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.62% | 1,983 |
| Jul 14, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.18% | 186,113 |
| Jul 11, 2025 | 11.36 | 11.36 | 11.32 | 11.33 | 11.33 | -0.09% | 186,112 |
| Jul 10, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 21,180 |
| Jul 9, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 21,179 |
| Jul 8, 2025 | 11.32 | 11.34 | 11.32 | 11.34 | 11.34 | 0.18% | 21,178 |
| Jul 7, 2025 | 11.36 | 11.36 | 11.32 | 11.32 | 11.32 | -0.26% | 7,705 |
| Jul 4, 2025 | 11.38 | 11.38 | 11.35 | 11.35 | 11.35 | -0.61% | 59,087 |
| Jul 3, 2025 | 11.36 | 11.42 | 11.35 | 11.42 | 11.42 | 0.97% | 59,086 |
| Jul 2, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.27% | 121 |
| Jul 1, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.09% | 120 |
| Jun 30, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 8,785 |
| Jun 27, 2025 | 11.19 | 11.27 | 11.19 | 11.27 | 11.27 | 0.99% | 8,784 |
| Jun 26, 2025 | 11.15 | 11.16 | 11.15 | 11.16 | 11.16 | 0.72% | 11,732 |
| Jun 25, 2025 | 11.12 | 11.15 | 11.08 | 11.08 | 11.08 | -0.18% | 11,731 |
| Jun 24, 2025 | 11.10 | 11.11 | 11.09 | 11.10 | 11.10 | 1.37% | 41,233 |
| Jun 23, 2025 | 10.85 | 10.95 | 10.85 | 10.95 | 10.95 | 0.46% | 19,770 |