iShares MSCI USA SRI UCITS ETF (AMS:SUAU)
Netherlands · Delayed Price · Currency is EUR 14.51
-0.11 (-0.73%)
At close: Sep 5, 2025
AMS:SUAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.63 | 14.63 | 14.50 | 14.51 | - | -0.74% | 75,948 |
| Sep 4, 2025 | 14.55 | 14.62 | 14.55 | 14.62 | - | 0.72% | 6,958 |
| Sep 3, 2025 | 14.60 | 14.60 | 14.51 | 14.51 | - | -0.08% | 27,711 |
| Sep 2, 2025 | 14.65 | 14.65 | 14.52 | 14.52 | - | -1.56% | 5,921 |
| Sep 1, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | - | - | 12,091 |
| Aug 29, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | - | - | 12,089 |
| Aug 28, 2025 | 14.82 | 14.82 | 14.75 | 14.75 | - | -0.20% | 12,088 |
| Aug 27, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | - | - | 1,601 |
| Aug 26, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | - | - | 1,600 |
| Aug 25, 2025 | 14.79 | 14.79 | 14.75 | 14.78 | - | 0.01% | 1,599 |
| Aug 22, 2025 | 14.67 | 14.78 | 14.67 | 14.78 | - | 1.00% | 10 |
| Aug 21, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | - | - | 7,401 |
| Aug 20, 2025 | 14.70 | 14.70 | 14.64 | 14.64 | - | -0.64% | 7,400 |
| Aug 19, 2025 | 14.67 | 14.73 | 14.67 | 14.73 | - | 0.31% | 14,577 |
| Aug 18, 2025 | 14.62 | 14.69 | 14.62 | 14.68 | - | 0.63% | 151 |
| Aug 15, 2025 | 14.70 | 14.70 | 14.59 | 14.59 | - | -0.81% | 71 |
| Aug 14, 2025 | 14.70 | 14.71 | 14.70 | 14.71 | - | 0.44% | 7 |
| Aug 13, 2025 | 14.61 | 14.65 | 14.61 | 14.65 | - | 0.63% | 20 |
| Aug 12, 2025 | 14.54 | 14.55 | 14.54 | 14.55 | - | -0.21% | 34 |
| Aug 11, 2025 | 14.54 | 14.61 | 14.54 | 14.59 | - | 0.61% | 49,524 |
| Aug 8, 2025 | 14.48 | 14.54 | 14.48 | 14.50 | - | 0.24% | 287 |
| Aug 7, 2025 | 14.58 | 14.58 | 14.46 | 14.46 | - | 0.14% | 12,940 |
| Aug 6, 2025 | 14.57 | 14.57 | 14.41 | 14.44 | - | -0.69% | 22,456 |
| Aug 5, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | - | - | 6,090 |
| Aug 4, 2025 | 14.42 | 14.54 | 14.42 | 14.54 | - | 1.08% | 6,089 |
| Aug 1, 2025 | 14.42 | 14.43 | 14.37 | 14.39 | - | -2.90% | 12,178 |
| Jul 31, 2025 | 14.86 | 14.87 | 14.82 | 14.82 | - | -0.40% | 78 |
| Jul 30, 2025 | 14.80 | 14.88 | 14.80 | 14.88 | - | 0.57% | 13 |
| Jul 29, 2025 | 14.84 | 14.86 | 14.79 | 14.79 | - | 1.85% | 13 |
| Jul 28, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | - | - | 28 |
| Jul 25, 2025 | 14.54 | 14.54 | 14.53 | 14.53 | - | 0.23% | 27 |
| Jul 24, 2025 | 14.51 | 14.51 | 14.49 | 14.49 | - | -0.06% | 510 |
| Jul 23, 2025 | 14.51 | 14.52 | 14.50 | 14.50 | - | 0.09% | 38,916 |
| Jul 22, 2025 | 14.52 | 14.52 | 14.46 | 14.49 | - | -0.39% | 300 |
| Jul 21, 2025 | 14.62 | 14.62 | 14.54 | 14.54 | - | -0.11% | 40 |
| Jul 18, 2025 | 14.64 | 14.64 | 14.56 | 14.56 | - | -0.40% | 8,872 |
| Jul 17, 2025 | 14.58 | 14.62 | 14.58 | 14.62 | - | 0.38% | 340 |
| Jul 16, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | - | - | 10,430 |
| Jul 15, 2025 | 14.58 | 14.58 | 14.56 | 14.56 | - | 0.57% | 10,429 |
| Jul 14, 2025 | 14.40 | 14.48 | 14.40 | 14.48 | - | 0.06% | 700 |
| Jul 11, 2025 | 14.53 | 14.53 | 14.47 | 14.47 | - | 0.02% | 3,719 |
| Jul 10, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | - | - | 11,777 |
| Jul 9, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | - | -0.10% | 11,776 |
| Jul 8, 2025 | 14.52 | 14.52 | 14.49 | 14.49 | - | 0.36% | 10 |
| Jul 7, 2025 | 14.46 | 14.49 | 14.43 | 14.43 | - | 0.20% | 415 |
| Jul 4, 2025 | 14.42 | 14.42 | 14.40 | 14.40 | - | -0.83% | 7,828 |
| Jul 3, 2025 | 14.39 | 14.52 | 14.39 | 14.52 | - | 1.06% | 1,371 |
| Jul 2, 2025 | 14.39 | 14.39 | 14.36 | 14.37 | - | 0.08% | 224 |
| Jul 1, 2025 | 14.33 | 14.36 | 14.23 | 14.36 | - | 0.08% | 4,033 |
| Jun 30, 2025 | 14.40 | 14.40 | 14.35 | 14.35 | - | -0.23% | 7,332 |