iShares MSCI EM SRI UCITS ETF (AMS:SUSM)
Netherlands · Delayed Price · Currency is EUR 8.81
-0.04 (-0.45%)
Last updated: Apr 13, 2026, 3:56 PM CET
AMS:SUSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 8.78 | 8.78 | 8.77 | 8.77 | - | -0.90% | 113 |
| Apr 10, 2026 | 8.82 | 8.86 | 8.82 | 8.85 | 8.85 | 1.43% | 6,285 |
| Apr 9, 2026 | 8.76 | 8.76 | 8.72 | 8.72 | 8.72 | -1.01% | 12,401 |
| Apr 8, 2026 | 8.77 | 8.89 | 8.77 | 8.81 | 8.81 | 5.20% | 11,124 |
| Apr 7, 2026 | 8.50 | 8.50 | 8.36 | 8.38 | 8.38 | -0.21% | 26,422 |
| Apr 2, 2026 | 8.29 | 8.42 | 8.29 | 8.40 | 8.39 | -0.79% | 1,102 |
| Apr 1, 2026 | 8.51 | 8.51 | 8.44 | 8.46 | 8.46 | 2.36% | 79 |
| Mar 31, 2026 | 8.20 | 8.27 | 8.17 | 8.27 | 8.27 | 0.05% | 3,921 |
| Mar 30, 2026 | 8.24 | 8.30 | 8.24 | 8.26 | 8.26 | 0.19% | 1,165 |
| Mar 27, 2026 | 8.33 | 8.33 | 8.23 | 8.25 | 8.25 | -1.03% | 2,281 |
| Mar 26, 2026 | 8.41 | 8.41 | 8.33 | 8.33 | 8.33 | -2.11% | 11,637 |
| Mar 25, 2026 | 8.47 | 8.51 | 8.47 | 8.51 | 8.51 | 2.31% | 2,136 |
| Mar 24, 2026 | 8.34 | 8.35 | 8.26 | 8.32 | 8.32 | 0.05% | 5,221 |
| Mar 23, 2026 | 8.10 | 8.12 | 8.10 | 8.32 | 8.32 | 0.65% | 2,660 |
| Mar 20, 2026 | 8.44 | 8.46 | 8.39 | 8.26 | 8.26 | -1.57% | 288 |
| Mar 19, 2026 | 8.44 | 8.44 | 8.31 | 8.40 | 8.39 | -1.80% | 75,059 |
| Mar 18, 2026 | 8.72 | 8.72 | 8.57 | 8.55 | 8.55 | -1.03% | 31,695 |
| Mar 17, 2026 | 8.60 | 8.62 | 8.59 | 8.64 | 8.64 | 1.31% | 87,806 |
| Mar 16, 2026 | 8.50 | 8.53 | 8.46 | 8.53 | 8.53 | 1.34% | 15,206 |
| Mar 13, 2026 | 8.39 | 8.42 | 8.39 | 8.41 | 8.41 | 0.04% | 125 |
| Mar 12, 2026 | 8.57 | 8.58 | 8.39 | 8.41 | 8.41 | -2.11% | 16,870 |
| Mar 11, 2026 | 8.62 | 8.63 | 8.58 | 8.59 | 8.59 | -0.19% | 6,818 |
| Mar 10, 2026 | 8.53 | 8.62 | 8.53 | 8.61 | 8.61 | 1.99% | 28,017 |
| Mar 9, 2026 | 8.29 | 8.44 | 8.29 | 8.44 | 8.44 | 0.07% | 13,832 |
| Mar 6, 2026 | 8.60 | 8.60 | 8.38 | 8.43 | 8.43 | -0.50% | 8,172 |
| Mar 5, 2026 | 8.59 | 8.59 | 8.47 | 8.48 | 8.48 | -2.05% | 53,086 |
| Mar 4, 2026 | 8.49 | 8.64 | 8.49 | 8.65 | 8.65 | 1.38% | 27,197 |
| Mar 3, 2026 | 8.75 | 8.75 | 8.46 | 8.53 | 8.53 | -4.16% | 39,235 |
| Mar 2, 2026 | 8.89 | 8.94 | 8.87 | 8.90 | 8.90 | -1.10% | 7,417 |
| Feb 27, 2026 | 9.02 | 9.02 | 8.97 | 9.00 | 9.00 | -0.54% | 26,034 |
| Feb 26, 2026 | 9.12 | 9.14 | 9.00 | 9.05 | 9.05 | -1.11% | 34,772 |
| 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 |