iShares MSCI EM SRI UCITS ETF (AMS:SUSM)
Netherlands · Delayed Price · Currency is EUR 8.05
+0.01 (0.11%)
At close: Dec 10, 2025
AMS:SUSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 7.97 | 7.99 | 7.97 | 7.97 | 7.97 | 0.47% | 9,745 |
| Dec 12, 2025 | 8.05 | 8.05 | 8.04 | 7.94 | 7.94 | -0.87% | 776 |
| Dec 11, 2025 | 7.97 | 8.01 | 7.97 | 8.01 | 8.01 | -0.61% | 55,308 |
| Dec 10, 2025 | 8.04 | 8.06 | 8.04 | 8.06 | 8.05 | 0.11% | 3,787 |
| Dec 9, 2025 | 8.09 | 8.09 | 8.03 | 8.05 | 8.05 | -0.22% | 40,549 |
| Dec 8, 2025 | 8.08 | 8.10 | 8.07 | 8.06 | 8.06 | -0.30% | 12,847 |
| Dec 5, 2025 | 8.08 | 8.10 | 8.08 | 8.09 | 8.09 | 0.85% | 6,767 |
| Dec 4, 2025 | 8.01 | 8.02 | 8.00 | 8.02 | 8.02 | 0.48% | 2,177 |
| Dec 3, 2025 | 7.98 | 7.99 | 7.98 | 7.98 | 7.98 | -0.01% | 47,523 |
| Dec 2, 2025 | 7.98 | 8.00 | 7.98 | 7.98 | 7.98 | 0.11% | 6,297 |
| Dec 1, 2025 | 7.93 | 7.98 | 7.93 | 7.97 | 7.97 | 0.19% | 1,331 |
| Nov 28, 2025 | 7.94 | 7.98 | 7.94 | 7.96 | 7.96 | 0.16% | 7,179 |
| Nov 27, 2025 | 7.98 | 7.98 | 7.95 | 7.95 | 7.95 | -0.55% | 1,705 |
| Nov 26, 2025 | 7.96 | 7.96 | 7.95 | 7.99 | 7.99 | 1.22% | 11,901 |
| Nov 25, 2025 | 7.91 | 7.91 | 7.89 | 7.89 | 7.89 | -0.35% | 275 |
| Nov 24, 2025 | 7.85 | 7.92 | 7.80 | 7.92 | 7.92 | 1.28% | 8,272 |
| Nov 21, 2025 | 7.79 | 7.79 | 7.79 | 7.82 | 7.82 | -1.63% | 2,487 |
| Nov 20, 2025 | 8.02 | 8.03 | 8.02 | 7.95 | 7.95 | 0.33% | 243 |
| Nov 19, 2025 | 7.88 | 7.93 | 7.88 | 7.93 | 7.93 | 0.30% | 2,643 |
| Nov 18, 2025 | 7.87 | 7.88 | 7.85 | 7.90 | 7.90 | -0.85% | 32,541 |
| Nov 17, 2025 | 8.00 | 8.01 | 7.97 | 7.97 | 7.97 | -1.30% | 603 |
| Nov 14, 2025 | 7.98 | 7.98 | 7.98 | 8.08 | 8.07 | 0.15% | - |
| Nov 13, 2025 | 8.15 | 8.15 | 8.11 | 8.06 | 8.06 | -0.74% | 15 |
| Nov 12, 2025 | 8.14 | 8.14 | 8.13 | 8.12 | 8.12 | 0.28% | 1,095 |
| Nov 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.33% | 5,200 |
| Nov 10, 2025 | 8.08 | 8.10 | 8.08 | 8.07 | 8.07 | 2.28% | 938 |
| Nov 7, 2025 | 8.01 | 8.01 | 7.97 | 7.89 | 7.89 | -1.42% | 6,415 |
| Nov 6, 2025 | 8.09 | 8.09 | 8.09 | 8.01 | 8.01 | -1.20% | 37,819 |
| Nov 5, 2025 | 8.03 | 8.06 | 8.03 | 8.10 | 8.10 | 0.36% | 563 |
| Nov 4, 2025 | 8.03 | 8.09 | 8.03 | 8.08 | 8.07 | -0.28% | 79,287 |
| Nov 3, 2025 | 8.09 | 8.10 | 8.09 | 8.10 | 8.10 | 0.60% | 1,569 |
| Oct 31, 2025 | 8.07 | 8.07 | 8.07 | 8.05 | 8.05 | -0.40% | 25 |
| Oct 30, 2025 | 8.07 | 8.08 | 8.07 | 8.08 | 8.08 | -0.71% | 14,089 |
| Oct 29, 2025 | 8.14 | 8.16 | 8.14 | 8.14 | 8.14 | 0.69% | 2,938 |
| Oct 28, 2025 | 8.03 | 8.08 | 8.03 | 8.08 | 8.08 | -0.19% | 147 |
| Oct 27, 2025 | 8.12 | 8.12 | 8.10 | 8.10 | 8.10 | 0.66% | 1,074 |
| Oct 24, 2025 | 8.04 | 8.05 | 8.04 | 8.05 | 8.05 | 0.52% | 315 |
| Oct 23, 2025 | 7.99 | 8.00 | 7.98 | 8.00 | 8.00 | 0.65% | 5,865 |
| Oct 22, 2025 | 7.99 | 8.00 | 7.98 | 7.95 | 7.95 | -0.65% | 46,776 |
| Oct 21, 2025 | 8.02 | 8.02 | 8.01 | 8.00 | 8.00 | -0.37% | 545 |
| Oct 20, 2025 | 8.00 | 8.00 | 7.98 | 8.03 | 8.03 | 1.61% | 37,691 |
| Oct 17, 2025 | 7.84 | 7.91 | 7.81 | 7.91 | 7.91 | -1.08% | 3,023 |
| Oct 16, 2025 | 8.00 | 8.00 | 7.97 | 7.99 | 7.99 | 0.18% | 329 |
| Oct 15, 2025 | 7.97 | 7.99 | 7.97 | 7.98 | 7.98 | 1.54% | 51,444 |
| Oct 14, 2025 | 7.84 | 7.86 | 7.84 | 7.86 | 7.86 | -1.34% | 87 |
| Oct 13, 2025 | 7.89 | 7.97 | 7.89 | 7.97 | 7.97 | 2.35% | 1,312 |
| Oct 10, 2025 | 8.00 | 8.00 | 7.94 | 7.78 | 7.78 | -3.11% | 2,061 |
| Oct 9, 2025 | 8.05 | 8.07 | 8.03 | 8.03 | 8.03 | -0.02% | 5,566 |
| Oct 8, 2025 | 7.96 | 7.96 | 7.96 | 8.03 | 8.03 | 0.99% | 100 |
| Oct 7, 2025 | 7.97 | 7.99 | 7.97 | 7.96 | 7.95 | 0.33% | 22,606 |