iShares MSCI EM SRI UCITS ETF (AMS:SUSM)
Netherlands · Delayed Price · Currency is EUR 9.15
+0.02 (0.26%)
At close: Feb 25, 2026
AMS:SUSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 9.12 | 9.19 | 9.12 | 9.15 | 9.15 | 0.30% | 18,946 |
| Feb 24, 2026 | 9.02 | 9.13 | 9.02 | 9.13 | 9.13 | 1.75% | 699 |
| Feb 23, 2026 | 9.00 | 9.00 | 9.00 | 8.97 | 8.97 | -0.45% | 515 |
| Feb 20, 2026 | 8.92 | 9.02 | 8.92 | 9.01 | 9.01 | 1.24% | 830 |
| Feb 19, 2026 | 8.94 | 8.94 | 8.87 | 8.90 | 8.90 | -0.90% | 18,856 |
| Feb 18, 2026 | 8.91 | 8.98 | 8.91 | 8.98 | 8.98 | 1.38% | 10,195 |
| Feb 17, 2026 | 8.87 | 8.88 | 8.84 | 8.86 | 8.86 | 0.07% | 9,056 |
| Feb 16, 2026 | 8.91 | 8.91 | 8.85 | 8.85 | 8.85 | 0.24% | 13,561 |
| Feb 13, 2026 | 8.84 | 8.88 | 8.80 | 8.83 | 8.83 | 0.17% | 11,910 |
| Feb 12, 2026 | 8.96 | 8.99 | 8.96 | 8.82 | 8.82 | -1.25% | 44,503 |
| Feb 11, 2026 | 8.88 | 8.96 | 8.87 | 8.93 | 8.93 | 1.36% | 41,784 |
| Feb 10, 2026 | 8.79 | 8.82 | 8.78 | 8.81 | 8.81 | 0.47% | 46,681 |
| Feb 9, 2026 | 8.75 | 8.76 | 8.70 | 8.77 | 8.77 | 0.45% | 11,662 |
| Feb 6, 2026 | 8.59 | 8.66 | 8.59 | 8.73 | 8.73 | 1.52% | 5,463 |
| Feb 5, 2026 | 8.63 | 8.63 | 8.54 | 8.60 | 8.60 | -0.26% | 3,299 |
| Feb 4, 2026 | 8.71 | 8.71 | 8.64 | 8.62 | 8.62 | -0.54% | 26,939 |
| Feb 3, 2026 | 8.71 | 8.71 | 8.68 | 8.67 | 8.67 | 0.55% | 14,923 |
| Feb 2, 2026 | 8.45 | 8.61 | 8.45 | 8.62 | 8.62 | 0.43% | 2,418 |
| Jan 30, 2026 | 8.58 | 8.62 | 8.57 | 8.58 | 8.58 | -0.74% | 22,997 |
| Jan 29, 2026 | 8.76 | 8.77 | 8.63 | 8.65 | 8.65 | -1.20% | 32,271 |
| Jan 28, 2026 | 8.81 | 8.81 | 8.78 | 8.75 | 8.75 | 0.06% | 2,110 |
| Jan 27, 2026 | 8.76 | 8.76 | 8.75 | 8.75 | 8.75 | 0.69% | 805 |
| Jan 26, 2026 | 8.67 | 8.69 | 8.67 | 8.69 | 8.69 | -0.16% | 18,372 |
| Jan 23, 2026 | 8.73 | 8.73 | 8.68 | 8.70 | 8.70 | -0.50% | 16,190 |
| Jan 22, 2026 | 8.68 | 8.75 | 8.68 | 8.75 | 8.75 | 1.16% | 15,748 |
| Jan 21, 2026 | 8.55 | 8.66 | 8.55 | 8.65 | 8.65 | 1.24% | 2,284 |
| Jan 20, 2026 | 8.58 | 8.58 | 8.49 | 8.54 | 8.54 | -1.04% | 12,512 |
| Jan 19, 2026 | 8.61 | 8.63 | 8.61 | 8.63 | 8.63 | 0.28% | 12,779 |
| Jan 16, 2026 | 8.65 | 8.65 | 8.60 | 8.61 | 8.61 | -0.74% | 5,693 |
| Jan 15, 2026 | 8.58 | 8.65 | 8.58 | 8.67 | 8.67 | 1.49% | 3,515 |
| Jan 14, 2026 | 8.53 | 8.54 | 8.50 | 8.54 | 8.54 | -0.06% | 73,010 |
| Jan 13, 2026 | 8.52 | 8.56 | 8.51 | 8.55 | 8.55 | 0.14% | 8,809 |
| Jan 12, 2026 | 8.46 | 8.51 | 8.46 | 8.54 | 8.54 | 0.80% | 4,776 |
| Jan 9, 2026 | 8.41 | 8.47 | 8.41 | 8.47 | 8.47 | 0.77% | 29,801 |
| Jan 8, 2026 | 8.39 | 8.42 | 8.39 | 8.40 | 8.40 | -0.47% | 44,097 |
| Jan 7, 2026 | 8.45 | 8.45 | 8.43 | 8.44 | 8.44 | -0.51% | 4,046 |
| Jan 6, 2026 | 8.43 | 8.49 | 8.43 | 8.49 | 8.49 | 1.08% | 3,352 |
| Jan 5, 2026 | 8.37 | 8.40 | 8.36 | 8.40 | 8.40 | 1.52% | 30,100 |
| Jan 2, 2026 | 8.27 | 8.29 | 8.27 | 8.27 | 8.27 | 1.70% | 60,848 |
| Dec 31, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.36% | - |
| Dec 30, 2025 | 8.10 | 8.10 | 8.10 | 8.16 | 8.16 | 0.67% | 146 |
| Dec 29, 2025 | 8.20 | 8.20 | 8.09 | 8.11 | 8.11 | 0.16% | 15,289 |
| Dec 24, 2025 | 8.08 | 8.11 | 8.08 | 8.09 | 8.09 | 0.42% | 5 |
| Dec 23, 2025 | 8.04 | 8.05 | 8.04 | 8.06 | 8.06 | 0.07% | 801 |
| Dec 22, 2025 | 8.07 | 8.07 | 8.06 | 8.05 | 8.05 | -0.22% | 2,389 |
| Dec 19, 2025 | 7.95 | 8.20 | 7.95 | 8.07 | 8.07 | 1.05% | 163,795 |
| Dec 18, 2025 | 7.92 | 7.99 | 7.92 | 7.99 | 7.99 | 1.42% | 8,678 |
| Dec 17, 2025 | 7.94 | 7.97 | 7.87 | 7.88 | 7.88 | 0.09% | 40,146 |
| Dec 16, 2025 | 7.89 | 7.91 | 7.88 | 7.87 | 7.87 | -1.32% | 22,302 |
| Dec 15, 2025 | 7.97 | 7.99 | 7.97 | 7.97 | 7.97 | 0.47% | 9,745 |