Skip to main content
logo
iShares MSCI USA SRI UCITS ETF (AMS:SUAU)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
15.30
+0.07 (0.46%)
At close: Dec 4, 2025

AMS:SUAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.3515.3515.3515.4315.430.82%-
Dec 4, 202515.3015.3015.2815.3015.300.46%426
Dec 3, 202515.2115.2215.2015.2315.230.59%128
Dec 2, 202515.1015.1815.1015.1415.140.05%15
Dec 1, 202515.0515.1415.0515.1415.14-0.06%84
Nov 28, 202515.0915.1515.0915.1515.150.51%566
Nov 27, 202515.0815.0815.0715.0715.07-0.09%116
Nov 26, 202515.0515.0515.0515.0815.080.98%-
Nov 25, 202514.9114.9114.9114.9414.94-0.17%-
Nov 24, 202514.8814.8814.8814.9614.961.37%-
Nov 21, 202514.6014.6514.6014.7614.76-1.11%231
Nov 20, 202515.0415.1015.0114.9314.930.78%16,667
Nov 19, 202514.7214.8114.7214.8114.810.39%236
Nov 18, 202514.7414.7514.7114.7514.75-1.28%730
Nov 17, 202515.0115.0115.0114.9414.94-0.43%25
Nov 14, 202514.9114.9814.7815.0115.01-0.25%820
Nov 13, 202515.3115.3115.1815.0415.04-1.87%2
Nov 12, 202515.3215.3215.3215.3315.330.76%-
Nov 11, 202515.3015.3015.3015.2215.220.21%2
Nov 10, 202515.2115.2915.2115.1815.181.79%4,454
Nov 7, 202515.2115.2115.0514.9214.92-1.68%530
Nov 6, 202515.3715.3715.3715.1715.17-1.58%-
Nov 5, 202515.3115.3115.3115.4215.410.05%-
Nov 4, 202515.3815.4515.3715.4115.41-0.28%32,374
Nov 3, 202515.4715.5415.4715.4515.45-0.01%7,411
Oct 31, 202515.4115.4215.3815.4515.45-0.34%878
Oct 30, 202515.4415.5115.4315.5115.510.41%6,933
Oct 29, 202515.5915.5915.4315.4415.44-0.30%98
Oct 28, 202515.4515.4915.4415.4915.490.19%751
Oct 27, 202515.4415.4615.4415.4615.460.64%526
Oct 24, 202515.3615.3815.3515.3615.360.89%430
Oct 23, 202515.2515.2515.2115.2215.22-0.17%400
Oct 22, 202515.3515.3715.3515.2515.25-0.79%1,161
Oct 21, 202515.2715.2715.2715.3715.370.97%-
Oct 20, 202515.1715.1915.1715.2215.221.41%26,204
Oct 17, 202514.8015.0514.8015.0115.01-0.50%3,975
Oct 16, 202515.1315.1515.1215.0915.09-0.58%1,830
Oct 15, 202515.1715.1715.1715.1815.180.62%251
Oct 14, 202515.0515.0815.0515.0815.08-0.57%281
Oct 13, 202515.0915.1015.0915.1715.170.56%10,123
Oct 10, 202515.3415.3615.2015.0915.09-1.76%11,018
Oct 9, 202515.3215.3415.3215.3615.360.50%104
Oct 8, 202515.2315.2315.2115.2815.280.56%466
Oct 7, 202515.2515.2915.2515.1915.19-0.28%20
Oct 6, 202515.3015.3615.2215.2415.240.07%1,025
Oct 3, 202515.2615.2615.2215.2315.230.03%292
Oct 2, 202515.1815.2315.1815.2215.220.63%482
Oct 1, 202514.9615.1014.9615.1315.130.34%17
Sep 30, 202515.0615.0615.0615.0715.07-0.08%32,985
Sep 29, 202515.0915.0915.0915.0915.090.70%282