iShares MSCI USA SRI UCITS ETF (ETR:3SUR)
Germany · Delayed Price · Currency is EUR 2,219.00
+8.00 (0.36%)
Sep 23, 2026, 5:35 PM CET
ETR:3SUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2,223.00 | 2,223.00 | 2,216.50 | 2,219.00 | - | 0.36% | 31 |
| Sep 22, 2026 | 2,213.00 | 2,216.00 | 2,211.00 | 2,211.00 | 2,211.00 | 0.11% | 12 |
| Sep 21, 2026 | 2,198.00 | 2,208.50 | 2,196.50 | 2,208.50 | 2,208.50 | 1.38% | 6 |
| Sep 18, 2026 | 2,188.50 | 2,190.50 | 2,170.00 | 2,178.50 | 2,178.50 | -0.43% | 294 |
| Sep 17, 2026 | 2,188.00 | 2,192.00 | 2,186.50 | 2,188.00 | 2,188.00 | -0.16% | 41 |
| Sep 16, 2026 | 2,187.00 | 2,191.50 | 2,183.50 | 2,191.50 | 2,191.50 | 0.37% | 12 |
| Sep 15, 2026 | 2,190.50 | 2,192.00 | 2,180.50 | 2,183.50 | 2,183.50 | -0.46% | 179 |
| Sep 14, 2026 | 2,190.00 | 2,193.50 | 2,183.00 | 2,193.50 | 2,193.50 | -0.43% | 9 |
| Sep 11, 2026 | 2,199.00 | 2,203.00 | 2,197.50 | 2,203.00 | 2,203.00 | 0.32% | 91 |
| Sep 10, 2026 | 2,213.50 | 2,213.50 | 2,193.50 | 2,196.00 | 2,196.00 | -0.68% | 25 |
| Sep 9, 2026 | 2,224.50 | 2,224.50 | 2,211.00 | 2,211.00 | 2,211.00 | -0.72% | 22 |
| Sep 8, 2026 | 2,232.50 | 2,232.50 | 2,226.50 | 2,227.00 | 2,227.00 | -0.47% | 289 |
| Sep 7, 2026 | 2,244.00 | 2,244.00 | 2,237.50 | 2,237.50 | 2,237.50 | -0.25% | 7 |
| Sep 4, 2026 | 2,252.00 | 2,253.50 | 2,243.00 | 2,243.00 | 2,243.00 | -0.29% | 58 |
| Sep 3, 2026 | 2,229.00 | 2,249.50 | 2,229.00 | 2,249.50 | 2,249.50 | 0.81% | 19 |
| Sep 2, 2026 | 2,221.50 | 2,231.50 | 2,216.00 | 2,231.50 | 2,231.50 | - | 114 |
| Sep 1, 2026 | 2,257.50 | 2,257.50 | 2,229.50 | 2,231.50 | 2,231.50 | -1.04% | 17 |
| Aug 31, 2026 | 2,254.00 | 2,255.00 | 2,250.00 | 2,255.00 | 2,255.00 | -0.86% | 26 |
| Aug 28, 2026 | 2,281.50 | 2,281.50 | 2,271.50 | 2,274.50 | 2,274.50 | -0.55% | 19 |
| Aug 27, 2026 | 2,277.00 | 2,287.50 | 2,277.00 | 2,287.00 | 2,287.00 | 1.42% | 2 |
| Aug 26, 2026 | 2,257.00 | 2,257.00 | 2,255.00 | 2,255.00 | 2,255.00 | -0.24% | 1 |
| Aug 25, 2026 | 2,265.00 | 2,268.50 | 2,260.50 | 2,260.50 | 2,260.50 | 0.27% | 113 |
| Aug 24, 2026 | 2,257.00 | 2,260.00 | 2,249.50 | 2,254.50 | 2,254.50 | -0.35% | 20 |
| Aug 21, 2026 | 2,257.50 | 2,262.50 | 2,257.00 | 2,262.50 | 2,262.50 | 0.09% | 18 |
| Aug 20, 2026 | 2,266.00 | 2,266.00 | 2,245.50 | 2,260.50 | 2,260.50 | -0.24% | 3 |
| Aug 19, 2026 | 2,253.50 | 2,272.00 | 2,253.50 | 2,266.00 | 2,266.00 | 0.44% | 305 |
| Aug 18, 2026 | 2,266.50 | 2,266.50 | 2,256.00 | 2,256.00 | 2,256.00 | -1.33% | 1 |
| Aug 17, 2026 | 2,286.50 | 2,286.50 | 2,284.00 | 2,286.50 | 2,286.50 | 0.24% | 4 |
| Aug 14, 2026 | 2,287.50 | 2,290.50 | 2,281.00 | 2,281.00 | 2,281.00 | -0.02% | 116 |
| Aug 13, 2026 | 2,270.50 | 2,281.50 | 2,270.50 | 2,281.50 | 2,281.50 | 0.93% | 1 |
| Aug 12, 2026 | 2,253.00 | 2,260.50 | 2,253.00 | 2,260.50 | 2,260.50 | 0.42% | 1 |
| Aug 11, 2026 | 2,245.00 | 2,252.50 | 2,245.00 | 2,251.00 | 2,251.00 | 0.16% | - |
| Aug 10, 2026 | 2,255.00 | 2,255.00 | 2,247.50 | 2,247.50 | 2,247.50 | -0.09% | 32 |
| Aug 7, 2026 | 2,233.00 | 2,249.50 | 2,233.00 | 2,249.50 | 2,249.50 | 1.01% | 3 |
| Aug 6, 2026 | 2,234.50 | 2,234.50 | 2,227.00 | 2,227.00 | 2,227.00 | -0.54% | - |
| Aug 5, 2026 | 2,248.50 | 2,261.00 | 2,238.50 | 2,239.00 | 2,239.00 | 0.81% | 163 |
| Aug 4, 2026 | 2,200.50 | 2,221.00 | 2,199.50 | 2,221.00 | 2,221.00 | 1.88% | 22 |
| Aug 3, 2026 | 2,177.00 | 2,180.00 | 2,173.00 | 2,180.00 | 2,180.00 | 1.16% | 3 |
| Jul 31, 2026 | 2,168.50 | 2,175.50 | 2,155.00 | 2,155.00 | 2,155.00 | 0.72% | - |
| Jul 30, 2026 | 2,135.00 | 2,139.50 | 2,130.00 | 2,139.50 | 2,139.50 | -0.02% | 54 |
| Jul 29, 2026 | 2,152.50 | 2,157.50 | 2,137.50 | 2,140.00 | 2,140.00 | -0.90% | 117 |
| Jul 28, 2026 | 2,142.50 | 2,159.50 | 2,141.00 | 2,159.50 | 2,159.50 | 1.01% | 115 |
| Jul 27, 2026 | 2,174.50 | 2,177.00 | 2,138.00 | 2,138.00 | 2,138.00 | -1.04% | - |
| Jul 24, 2026 | 2,149.00 | 2,160.50 | 2,149.00 | 2,160.50 | 2,160.50 | 0.63% | 47 |
| Jul 23, 2026 | 2,171.00 | 2,174.50 | 2,144.00 | 2,147.00 | 2,147.00 | -1.56% | 202 |
| Jul 22, 2026 | 2,166.50 | 2,181.00 | 2,166.50 | 2,181.00 | 2,181.00 | 0.21% | - |
| Jul 21, 2026 | 2,173.00 | 2,176.50 | 2,172.50 | 2,176.50 | 2,176.50 | 0.37% | - |
| Jul 20, 2026 | 2,166.00 | 2,181.00 | 2,166.00 | 2,168.50 | 2,168.50 | -0.14% | 42 |
| Jul 17, 2026 | 2,177.00 | 2,181.00 | 2,167.50 | 2,171.50 | 2,171.50 | -1.14% | 272 |
| Jul 16, 2026 | 2,199.50 | 2,199.50 | 2,184.50 | 2,196.50 | 2,196.50 | -0.09% | 149 |