iShares MSCI EM SRI UCITS ETF (AMS:SUSM)
Netherlands · Delayed Price · Currency is EUR 9.11
+0.11 (1.22%)
At close: Nov 6, 2026
AMS:SUSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.00 | 9.12 | 8.97 | 9.11 | 9.11 | 1.22% | 61,173 |
| Nov 5, 2026 | 9.28 | 9.28 | 8.91 | 9.00 | 9.00 | -3.93% | 121,200 |
| Nov 4, 2026 | 9.27 | 9.40 | 9.27 | 9.37 | 9.37 | 1.10% | 138,867 |
| Nov 3, 2026 | 9.21 | 9.31 | 9.20 | 9.27 | 9.27 | -1.29% | 49,906 |
| Nov 2, 2026 | 9.39 | 9.42 | 9.37 | 9.39 | 9.39 | 0.78% | 46,311 |
| Oct 30, 2026 | 9.39 | 9.40 | 9.33 | 9.32 | 9.32 | -2.32% | 2,360 |
| Oct 29, 2026 | 9.50 | 9.56 | 9.50 | 9.54 | 9.54 | -0.83% | 13,227 |
| Oct 28, 2026 | 9.66 | 9.66 | 9.62 | 9.62 | 9.62 | 0.15% | 15,674 |
| Oct 27, 2026 | 9.48 | 9.61 | 9.48 | 9.60 | 9.60 | 1.41% | 17,060 |
| Oct 26, 2026 | 9.36 | 9.47 | 9.36 | 9.47 | 9.47 | 0.36% | 2,136 |
| Oct 23, 2026 | 9.42 | 9.44 | 9.39 | 9.44 | 9.44 | 0.14% | 7,217 |
| Oct 22, 2026 | 9.43 | 9.49 | 9.43 | 9.42 | 9.42 | -2.44% | 11,790 |
| Oct 21, 2026 | 9.65 | 9.68 | 9.64 | 9.66 | 9.66 | 0.05% | 5,465 |
| Oct 20, 2026 | 9.62 | 9.67 | 9.57 | 9.65 | 9.65 | -0.52% | 97,850 |
| Oct 19, 2026 | 9.72 | 9.73 | 9.67 | 9.70 | 9.70 | 0.92% | 18,900 |
| Oct 16, 2026 | 9.66 | 9.66 | 9.61 | 9.62 | 9.62 | -0.70% | 27,368 |
| Oct 15, 2026 | 9.61 | 9.70 | 9.55 | 9.68 | 9.68 | -1.93% | 118,754 |
| Oct 14, 2026 | 9.91 | 9.96 | 9.87 | 9.88 | 9.88 | -0.37% | 101,805 |
| Oct 13, 2026 | 9.89 | 9.92 | 9.88 | 9.91 | 9.91 | -0.78% | 34,624 |
| Oct 12, 2026 | 10.02 | 10.04 | 9.98 | 9.99 | 9.99 | -0.26% | 115,508 |
| Oct 9, 2026 | 10.00 | 10.00 | 10.00 | 10.02 | 10.02 | 0.63% | 16 |
| Oct 8, 2026 | 9.98 | 9.99 | 9.95 | 9.95 | 9.95 | -1.55% | 18,593 |
| Oct 7, 2026 | 10.16 | 10.17 | 10.09 | 10.11 | 10.11 | -1.31% | 19,277 |
| Oct 6, 2026 | 10.27 | 10.28 | 10.26 | 10.24 | 10.24 | 0.47% | 60,912 |
| Oct 5, 2026 | 10.17 | 10.22 | 10.15 | 10.20 | 10.20 | 1.53% | 88,321 |
| Oct 2, 2026 | 9.98 | 10.09 | 9.98 | 10.04 | 10.04 | 1.05% | 46,859 |
| Oct 1, 2026 | 9.98 | 9.98 | 9.91 | 9.94 | 9.94 | 0.09% | 40,047 |
| Sep 30, 2026 | 9.96 | 9.96 | 9.91 | 9.93 | 9.93 | -0.17% | 543 |
| Sep 29, 2026 | 9.89 | 9.98 | 9.88 | 9.95 | 9.95 | 0.55% | 22,905 |
| Sep 28, 2026 | 9.93 | 9.95 | 9.90 | 9.89 | 9.89 | -0.27% | 60,192 |
| Sep 25, 2026 | 9.92 | 9.96 | 9.91 | 9.92 | 9.92 | 0.62% | 13,406 |
| Sep 24, 2026 | 9.90 | 9.92 | 9.86 | 9.86 | 9.86 | -0.94% | 17,445 |
| Sep 23, 2026 | 10.02 | 10.02 | 9.93 | 9.95 | 9.95 | -0.90% | 3,107 |
| Sep 22, 2026 | 9.95 | 10.06 | 9.95 | 10.04 | 10.04 | 0.40% | 17,926 |
| Sep 21, 2026 | 9.92 | 10.01 | 9.92 | 10.00 | 10.00 | 2.54% | 14,710 |
| Sep 18, 2026 | 9.82 | 9.82 | 9.75 | 9.75 | 9.75 | -0.25% | 12,664 |
| Sep 17, 2026 | 9.68 | 9.78 | 9.68 | 9.78 | 9.78 | 1.17% | 1,948 |
| Sep 16, 2026 | 9.64 | 9.68 | 9.61 | 9.67 | 9.67 | 1.11% | 20,822 |
| Sep 15, 2026 | 9.59 | 9.61 | 9.54 | 9.56 | 9.56 | -0.36% | 38,784 |
| Sep 14, 2026 | 9.66 | 9.66 | 9.57 | 9.59 | 9.59 | -1.68% | 37,102 |
| Sep 11, 2026 | 9.72 | 9.76 | 9.69 | 9.76 | 9.76 | 1.00% | 58,916 |
| Sep 10, 2026 | 9.79 | 9.80 | 9.67 | 9.66 | 9.66 | -1.54% | 40,776 |
| Sep 9, 2026 | 9.87 | 9.87 | 9.79 | 9.81 | 9.81 | -0.53% | 61,813 |
| Sep 8, 2026 | 9.82 | 9.88 | 9.81 | 9.86 | 9.86 | -0.46% | 10,391 |
| Sep 7, 2026 | 9.96 | 9.96 | 9.91 | 9.91 | 9.91 | -0.12% | 10,814 |
| Sep 4, 2026 | 9.82 | 9.93 | 9.82 | 9.92 | 9.92 | 1.65% | 97,501 |
| Sep 3, 2026 | 9.68 | 9.76 | 9.68 | 9.76 | 9.76 | 0.55% | 8,230 |
| Sep 2, 2026 | 9.67 | 9.71 | 9.65 | 9.71 | 9.71 | -0.90% | 19,456 |
| Sep 1, 2026 | 9.84 | 9.86 | 9.75 | 9.80 | 9.80 | 0.69% | 67,918 |
| Aug 31, 2026 | 9.80 | 9.81 | 9.72 | 9.73 | 9.73 | -0.68% | 46,300 |