iShares MSCI EM SRI UCITS ETF (AMS:SUSM)
Netherlands · Delayed Price · Currency is EUR 9.81
-0.10 (-1.03%)
Last updated: Sep 8, 2026, 9:58 AM CET
AMS:SUSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 9.79 | 9.81 | 9.79 | 9.80 | 9.80 | 1.17% | 19,299 |
| Aug 27, 2026 | 9.68 | 9.70 | 9.67 | 9.68 | 9.68 | 1.06% | 9,087 |
| Aug 26, 2026 | 9.60 | 9.62 | 9.58 | 9.58 | 9.58 | 0.23% | 48,258 |
| Aug 25, 2026 | 9.52 | 9.57 | 9.50 | 9.56 | 9.56 | 1.48% | 8,996 |
| Aug 24, 2026 | 9.49 | 9.50 | 9.42 | 9.42 | 9.42 | -0.79% | 26,074 |
| Aug 21, 2026 | 9.47 | 9.53 | 9.47 | 9.50 | 9.50 | 0.92% | 9,522 |
| Aug 20, 2026 | 9.45 | 9.45 | 9.34 | 9.41 | 9.41 | -0.64% | 88,738 |
| Aug 19, 2026 | 9.44 | 9.49 | 9.42 | 9.47 | 9.47 | 0.49% | 81,752 |
| Aug 18, 2026 | 9.53 | 9.53 | 9.42 | 9.42 | 9.42 | -3.38% | 68,522 |
| Aug 17, 2026 | 9.70 | 9.77 | 9.67 | 9.75 | 9.75 | 1.22% | 17,130 |
| Aug 14, 2026 | 9.67 | 9.70 | 9.66 | 9.64 | 9.64 | -0.80% | 36,259 |
| Aug 13, 2026 | 9.66 | 9.73 | 9.64 | 9.71 | 9.71 | 1.24% | 50,173 |
| Aug 12, 2026 | 9.53 | 9.61 | 9.53 | 9.59 | 9.59 | 1.09% | 16,739 |
| Aug 11, 2026 | 9.46 | 9.50 | 9.45 | 9.49 | 9.49 | -0.03% | 22,624 |
| Aug 10, 2026 | 9.53 | 9.55 | 9.49 | 9.49 | 9.49 | -0.07% | 6,180 |
| Aug 7, 2026 | 9.45 | 9.55 | 9.45 | 9.50 | 9.50 | 0.39% | 59,965 |
| Aug 6, 2026 | 9.38 | 9.42 | 9.38 | 9.46 | 9.46 | - | 12,770 |
| Aug 5, 2026 | 9.51 | 9.51 | 9.44 | 9.46 | 9.46 | 0.36% | 72,563 |
| Aug 4, 2026 | 9.28 | 9.42 | 9.25 | 9.43 | 9.43 | 2.59% | 68,767 |
| Aug 3, 2026 | 9.21 | 9.24 | 9.11 | 9.19 | 9.19 | 0.39% | 85,041 |
| Jul 31, 2026 | 9.30 | 9.31 | 9.12 | 9.16 | 9.16 | 1.41% | 141,089 |
| Jul 30, 2026 | 8.89 | 9.05 | 8.84 | 9.03 | 9.03 | 1.02% | 65,188 |
| Jul 29, 2026 | 8.99 | 9.04 | 8.94 | 8.94 | 8.94 | -1.77% | 92,945 |
| Jul 28, 2026 | 9.06 | 9.10 | 8.98 | 9.10 | 9.10 | -1.03% | 55,395 |
| Jul 27, 2026 | 9.35 | 9.35 | 9.18 | 9.19 | 9.19 | -0.92% | 25,183 |
| Jul 24, 2026 | 9.28 | 9.33 | 9.22 | 9.28 | 9.28 | -0.09% | 38,949 |
| Jul 23, 2026 | 9.47 | 9.47 | 9.33 | 9.29 | 9.29 | -0.86% | 23,810 |
| Jul 22, 2026 | 9.30 | 9.33 | 9.30 | 9.37 | 9.37 | -0.19% | 37,083 |
| Jul 21, 2026 | 9.36 | 9.39 | 9.34 | 9.39 | 9.39 | 1.72% | 19,909 |
| Jul 20, 2026 | 9.13 | 9.26 | 9.11 | 9.23 | 9.23 | 1.14% | 49,434 |
| Jul 17, 2026 | 9.08 | 9.14 | 9.03 | 9.12 | 9.12 | -1.83% | 26,823 |
| Jul 16, 2026 | 9.38 | 9.38 | 9.28 | 9.29 | 9.29 | -1.13% | 40,301 |
| Jul 15, 2026 | 9.48 | 9.48 | 9.38 | 9.40 | 9.40 | 0.63% | 169,133 |
| Jul 14, 2026 | 9.27 | 9.36 | 9.24 | 9.34 | 9.34 | -0.20% | 32,004 |
| Jul 13, 2026 | 9.32 | 9.38 | 9.32 | 9.36 | 9.36 | -2.07% | 33,956 |
| Jul 10, 2026 | 9.52 | 9.56 | 9.48 | 9.56 | 9.56 | 1.09% | 32,791 |
| Jul 9, 2026 | 9.34 | 9.45 | 9.34 | 9.45 | 9.45 | 2.00% | 25,480 |
| Jul 8, 2026 | 9.37 | 9.39 | 9.19 | 9.27 | 9.27 | -0.73% | 28,986 |
| Jul 7, 2026 | 9.45 | 9.48 | 9.34 | 9.34 | 9.34 | -3.36% | 2,710 |
| Jul 6, 2026 | 9.60 | 9.66 | 9.57 | 9.66 | 9.66 | -0.64% | 27,938 |
| Jul 3, 2026 | 9.68 | 9.72 | 9.66 | 9.72 | 9.72 | 2.08% | 6,449 |
| Jul 2, 2026 | 9.53 | 9.65 | 9.51 | 9.53 | 9.53 | -1.46% | 71,565 |
| Jul 1, 2026 | 9.66 | 9.70 | 9.65 | 9.67 | 9.67 | 0.08% | 5,841 |
| Jun 30, 2026 | 9.58 | 9.59 | 9.58 | 9.66 | 9.66 | 1.80% | 21 |