iShares MSCI EM SRI UCITS ETF (AMS:SUSM)
Netherlands · Delayed Price · Currency is EUR 9.66
+0.04 (0.40%)
At close: May 26, 2026
AMS:SUSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 9.57 | 9.60 | 9.56 | 9.62 | 9.62 | 2.36% | 38,264 |
| May 22, 2026 | 9.38 | 9.39 | 9.38 | 9.40 | 9.40 | 1.06% | 5,606 |
| May 21, 2026 | 9.28 | 9.32 | 9.27 | 9.30 | 9.30 | 0.26% | 17,324 |
| May 20, 2026 | 9.15 | 9.28 | 9.15 | 9.28 | 9.28 | 1.41% | 14,471 |
| May 19, 2026 | 9.18 | 9.18 | 9.11 | 9.15 | 9.15 | -0.44% | 5,738 |
| May 18, 2026 | 9.23 | 9.31 | 9.21 | 9.19 | 9.19 | -1.09% | 29,965 |
| May 15, 2026 | 9.34 | 9.35 | 9.24 | 9.29 | 9.29 | -1.98% | 28,175 |
| May 14, 2026 | 9.41 | 9.43 | 9.39 | 9.48 | 9.48 | 1.11% | 20,018 |
| May 13, 2026 | 9.33 | 9.33 | 9.28 | 9.37 | 9.37 | 1.88% | 8,712 |
| May 12, 2026 | 9.34 | 9.34 | 9.22 | 9.20 | 9.20 | -2.88% | 48,128 |
| May 11, 2026 | 9.43 | 9.43 | 9.41 | 9.47 | 9.47 | -0.29% | 1,010 |
| May 8, 2026 | 9.42 | 9.49 | 9.42 | 9.50 | 9.50 | -0.38% | 9,246 |
| May 7, 2026 | 9.59 | 9.60 | 9.55 | 9.54 | 9.54 | 0.38% | 12,854 |
| May 6, 2026 | 9.36 | 9.51 | 9.36 | 9.50 | 9.50 | 2.03% | 29,501 |
| May 5, 2026 | 9.30 | 9.33 | 9.21 | 9.31 | 9.31 | 1.19% | 6,442 |
| May 4, 2026 | 9.24 | 9.27 | 9.17 | 9.20 | 9.20 | 0.92% | 40,560 |
| Apr 30, 2026 | 9.04 | 9.08 | 9.04 | 9.12 | 9.12 | 0.39% | 3,961 |
| Apr 29, 2026 | 9.11 | 9.12 | 9.08 | 9.08 | 9.08 | 0.79% | 15,458 |
| Apr 28, 2026 | 9.10 | 9.10 | 9.00 | 9.01 | 9.01 | -0.97% | 926 |
| Apr 27, 2026 | 9.14 | 9.14 | 9.13 | 9.10 | 9.10 | -0.41% | 110 |
| Apr 24, 2026 | 9.07 | 9.14 | 9.07 | 9.14 | 9.14 | 0.93% | 32,514 |
| Apr 23, 2026 | 9.01 | 9.05 | 8.98 | 9.05 | 9.05 | -0.88% | 5,995 |
| Apr 22, 2026 | 9.10 | 9.13 | 9.07 | 9.13 | 9.13 | 0.43% | 75 |
| Apr 21, 2026 | 9.15 | 9.15 | 9.15 | 9.09 | 9.09 | -0.45% | - |
| Apr 20, 2026 | 9.12 | 9.15 | 9.10 | 9.13 | 9.13 | -0.58% | 4,207 |
| Apr 17, 2026 | 9.00 | 9.24 | 9.00 | 9.19 | 9.19 | 1.79% | 24,097 |
| Apr 16, 2026 | 9.07 | 9.07 | 9.01 | 9.03 | 9.03 | 0.53% | 8,130 |
| Apr 15, 2026 | 8.95 | 8.98 | 8.95 | 8.98 | 8.98 | 0.34% | 1,423 |
| Apr 14, 2026 | 8.88 | 8.91 | 8.88 | 8.95 | 8.95 | 1.57% | 10,299 |
| Apr 13, 2026 | 8.78 | 8.81 | 8.77 | 8.81 | 8.81 | -0.45% | 273 |
| Apr 10, 2026 | 8.82 | 8.86 | 8.82 | 8.85 | 8.85 | 1.44% | 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 | 5.21% | 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 | -0.80% | 1,102 |
| Apr 1, 2026 | 8.51 | 8.51 | 8.44 | 8.46 | 8.46 | 2.37% | 79 |
| Mar 31, 2026 | 8.20 | 8.27 | 8.17 | 8.27 | 8.27 | 0.04% | 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 | 2.30% | 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 | 1.35% | 15,206 |
| Mar 13, 2026 | 8.39 | 8.42 | 8.39 | 8.41 | 8.41 | 0.03% | 125 |
| Mar 12, 2026 | 8.57 | 8.58 | 8.39 | 8.41 | 8.41 | -2.10% | 16,870 |