iShares MSCI EM SRI UCITS ETF (AMS:SUSM)
Netherlands · Delayed Price · Currency is EUR 7.49
+0.07 (0.98%)
At close: Aug 22, 2025, 5:30 PM CET
AMS:SUSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.38 | 7.38 | 7.32 | 7.32 | - | -1.00% | 2,951 |
| Aug 28, 2025 | 7.39 | 7.40 | 7.39 | 7.40 | - | -0.38% | 38,164 |
| Aug 27, 2025 | 7.45 | 7.45 | 7.42 | 7.42 | - | -0.75% | 5,068 |
| Aug 26, 2025 | 7.50 | 7.50 | 7.48 | 7.48 | - | -0.45% | 19,995 |
| Aug 25, 2025 | 7.51 | 7.51 | 7.49 | 7.51 | - | 0.35% | 9,863 |
| Aug 22, 2025 | 7.46 | 7.49 | 7.46 | 7.49 | - | 0.98% | 215 |
| Aug 21, 2025 | 7.40 | 7.42 | 7.39 | 7.41 | - | 0.43% | 8,362 |
| Aug 20, 2025 | 7.40 | 7.40 | 7.36 | 7.38 | - | -0.54% | 14,177 |
| Aug 19, 2025 | 7.45 | 7.45 | 7.42 | 7.42 | - | -0.52% | 2,101 |
| Aug 18, 2025 | 7.50 | 7.50 | 7.46 | 7.46 | - | 0.21% | 3,190 |
| Aug 15, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | - | 11,291 |
| Aug 14, 2025 | 7.44 | 7.46 | 7.44 | 7.45 | - | -0.57% | 11,290 |
| Aug 13, 2025 | 7.47 | 7.50 | 7.47 | 7.49 | - | 1.05% | 32,640 |
| Aug 12, 2025 | 7.40 | 7.41 | 7.40 | 7.41 | - | 0.12% | 8,404 |
| Aug 11, 2025 | 7.38 | 7.40 | 7.38 | 7.40 | - | 0.54% | 2,445 |
| Aug 8, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | - | -0.22% | 3,071 |
| Aug 7, 2025 | 7.36 | 7.38 | 7.36 | 7.38 | - | 1.24% | 6,826 |
| Aug 6, 2025 | 7.34 | 7.35 | 7.29 | 7.29 | - | -0.53% | 1,615 |
| Aug 5, 2025 | 7.36 | 7.36 | 7.33 | 7.33 | - | 0.31% | 68 |
| Aug 4, 2025 | 7.29 | 7.32 | 7.29 | 7.30 | - | 1.00% | 17,752 |
| Aug 1, 2025 | 7.33 | 7.33 | 7.22 | 7.23 | - | -1.91% | 5,617 |
| Jul 31, 2025 | 7.43 | 7.43 | 7.37 | 7.37 | - | -0.57% | 1,740 |
| Jul 30, 2025 | 7.41 | 7.43 | 7.40 | 7.41 | - | 0.07% | 48,381 |
| Jul 29, 2025 | 7.40 | 7.42 | 7.39 | 7.41 | - | 0.78% | 1,065 |
| Jul 28, 2025 | 7.35 | 7.36 | 7.35 | 7.35 | - | 0.04% | 1,676 |
| Jul 25, 2025 | 7.34 | 7.36 | 7.34 | 7.35 | - | -0.22% | 1,295 |
| Jul 24, 2025 | 7.40 | 7.40 | 7.37 | 7.37 | - | -0.62% | 1,237 |
| Jul 23, 2025 | 7.39 | 7.41 | 7.39 | 7.41 | - | 0.86% | 7,069 |
| Jul 22, 2025 | 7.36 | 7.36 | 7.35 | 7.35 | - | -0.70% | 5,857 |
| Jul 21, 2025 | 7.41 | 7.41 | 7.40 | 7.40 | - | -0.07% | 67 |
| Jul 18, 2025 | 7.40 | 7.41 | 7.40 | 7.41 | - | -0.07% | 454 |
| Jul 17, 2025 | 7.39 | 7.41 | 7.37 | 7.41 | - | 1.34% | 4,475 |
| Jul 16, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | - | - | 85 |
| Jul 15, 2025 | 7.30 | 7.31 | 7.30 | 7.31 | - | 1.34% | 84 |
| Jul 14, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | - | 0.04% | 4,021 |
| Jul 11, 2025 | 7.25 | 7.25 | 7.21 | 7.21 | - | -0.39% | 5,028 |
| Jul 10, 2025 | 7.23 | 7.24 | 7.23 | 7.24 | - | 0.36% | 5,974 |
| Jul 9, 2025 | 7.22 | 7.23 | 7.21 | 7.21 | - | -0.19% | 3,565 |
| Jul 8, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | - | 0.39% | 1,034 |
| Jul 7, 2025 | 7.18 | 7.21 | 7.18 | 7.20 | - | 0.15% | 481 |
| Jul 4, 2025 | 7.19 | 7.19 | 7.18 | 7.19 | - | 0.13% | 6,745 |
| Jul 3, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | - | - | 9,522 |
| Jul 2, 2025 | 7.18 | 7.18 | 7.17 | 7.18 | - | 0.24% | 9,521 |
| Jul 1, 2025 | 7.18 | 7.18 | 7.16 | 7.16 | - | 0.27% | 2,864 |
| Jun 30, 2025 | 7.15 | 7.15 | 7.14 | 7.14 | - | -0.50% | 4,754 |
| Jun 27, 2025 | 7.17 | 7.18 | 7.17 | 7.18 | - | -0.28% | 7,873 |
| Jun 26, 2025 | 7.19 | 7.20 | 7.17 | 7.20 | - | -0.06% | 463 |
| Jun 25, 2025 | 7.24 | 7.24 | 7.20 | 7.20 | - | 0.14% | 37,903 |
| Jun 24, 2025 | 7.18 | 7.20 | 7.16 | 7.19 | - | 2.29% | 17,242 |
| Jun 23, 2025 | 7.03 | 7.06 | 7.03 | 7.03 | - | 0.11% | 13,685 |