iShares MSCI EM SRI UCITS ETF (AMS:SUSM)
Netherlands · Delayed Price · Currency is EUR 7.89
-0.11 (-1.43%)
At close: Nov 7, 2025
AMS:SUSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 8.08 | -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 | 7.96 | 0.33% | 22,606 |
| Oct 6, 2025 | 7.90 | 7.95 | 7.90 | 7.93 | 7.93 | 0.61% | 32,564 |
| Oct 3, 2025 | 7.88 | 7.89 | 7.88 | 7.88 | 7.88 | 0.33% | 18,647 |
| Oct 2, 2025 | 7.88 | 7.88 | 7.87 | 7.86 | 7.86 | 0.31% | 11,785 |
| Oct 1, 2025 | 7.74 | 7.82 | 7.74 | 7.83 | 7.83 | 0.67% | 6,415 |
| Sep 30, 2025 | 7.76 | 7.77 | 7.76 | 7.78 | 7.78 | 0.14% | 2,678 |
| Sep 29, 2025 | 7.76 | 7.78 | 7.76 | 7.77 | 7.77 | 0.90% | 3,266 |
| Sep 26, 2025 | 7.70 | 7.70 | 7.67 | 7.70 | 7.70 | -0.56% | 5,775 |
| Sep 25, 2025 | 7.72 | 7.75 | 7.72 | 7.74 | 7.74 | 0.10% | 13,931 |
| Sep 24, 2025 | 7.73 | 7.74 | 7.73 | 7.73 | 7.73 | -0.48% | 16,444 |
| Sep 23, 2025 | 7.73 | 7.77 | 7.73 | 7.77 | 7.77 | 0.30% | 8,023 |
| Sep 22, 2025 | 7.77 | 7.77 | 7.74 | 7.75 | 7.75 | -0.13% | 5,485 |
| Sep 19, 2025 | 7.73 | 7.76 | 7.73 | 7.76 | 7.76 | 0.10% | 16,388 |
| Sep 18, 2025 | 7.72 | 7.76 | 7.72 | 7.75 | 7.75 | 0.49% | 18,716 |
| Sep 17, 2025 | 7.70 | 7.70 | 7.69 | 7.71 | 7.71 | 0.77% | 3,550 |
| Sep 16, 2025 | 7.71 | 7.71 | 7.69 | 7.65 | 7.65 | -0.25% | 2,800 |
| Sep 15, 2025 | 7.66 | 7.68 | 7.65 | 7.67 | 7.67 | 0.42% | 2,368 |
| Sep 12, 2025 | 7.65 | 7.65 | 7.62 | 7.64 | 7.64 | 0.07% | 20,243 |
| Sep 11, 2025 | 7.60 | 7.63 | 7.59 | 7.64 | 7.64 | 0.37% | 39,140 |
| Sep 10, 2025 | 7.61 | 7.61 | 7.60 | 7.61 | 7.61 | 1.25% | 15,801 |
| Sep 9, 2025 | 7.48 | 7.51 | 7.48 | 7.51 | 7.51 | 0.97% | 20,867 |
| Sep 8, 2025 | 7.42 | 7.44 | 7.42 | 7.44 | 7.44 | 0.80% | 16,547 |
| Sep 5, 2025 | 7.41 | 7.42 | 7.38 | 7.38 | 7.38 | 0.61% | 14,931 |
| Sep 4, 2025 | 7.33 | 7.33 | 7.33 | 7.34 | 7.34 | -0.05% | 147 |
| Sep 3, 2025 | 7.36 | 7.37 | 7.36 | 7.34 | 7.34 | 0.38% | 44 |
| Sep 2, 2025 | 7.35 | 7.36 | 7.31 | 7.31 | 7.31 | -0.41% | 8,236 |