iShares MSCI USA SRI UCITS ETF (LON:SUAP)
London · Delayed Price · Currency is GBP 7.82
+0.01 (0.16%)
Sep 23, 2026, 3:12 PM GMT
LON:SUAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.85 | 7.85 | 7.82 | 7.82 | - | 0.16% | 4,052 |
| Sep 22, 2026 | 7.82 | 7.82 | 7.82 | 7.81 | 7.81 | 0.22% | 3 |
| Sep 21, 2026 | 7.77 | 7.78 | 7.77 | 7.79 | 7.79 | 1.38% | 355 |
| Sep 18, 2026 | 7.73 | 7.73 | 7.67 | 7.69 | 7.69 | -0.40% | 11 |
| Sep 17, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.22% | 270 |
| Sep 16, 2026 | 7.72 | 7.75 | 7.72 | 7.74 | 7.74 | 0.42% | 7 |
| Sep 15, 2026 | 7.72 | 7.73 | 7.71 | 7.70 | 7.70 | -0.36% | 20 |
| Sep 14, 2026 | 7.72 | 7.73 | 7.72 | 7.73 | 7.73 | -0.50% | 10,009 |
| Sep 11, 2026 | 7.76 | 7.76 | 7.76 | 7.77 | 7.77 | 0.28% | 7 |
| Sep 10, 2026 | 7.86 | 7.86 | 7.82 | 7.75 | 7.75 | -0.59% | 391 |
| Sep 9, 2026 | 7.86 | 7.85 | 7.85 | 7.79 | 7.79 | -0.83% | 404 |
| Sep 8, 2026 | 7.89 | 7.89 | 7.89 | 7.86 | 7.86 | -0.40% | 8 |
| Sep 7, 2026 | 7.91 | 7.91 | 7.89 | 7.89 | 7.89 | -0.23% | 773 |
| Sep 4, 2026 | 7.94 | 7.94 | 7.94 | 7.91 | 7.91 | -0.31% | 11,364 |
| Sep 3, 2026 | 7.86 | 7.87 | 7.86 | 7.93 | 7.93 | 0.86% | 6,426 |
| Sep 2, 2026 | 7.84 | 7.84 | 7.83 | 7.87 | 7.87 | - | 11 |
| Sep 1, 2026 | 7.88 | 8.00 | 7.87 | 7.87 | 7.87 | -2.03% | 2,344 |
| Aug 28, 2026 | 8.06 | 8.06 | 8.06 | 8.03 | 8.03 | -0.41% | 834 |
| Aug 27, 2026 | 8.06 | 8.07 | 8.02 | 8.06 | 8.06 | 1.32% | 127 |
| Aug 26, 2026 | 7.95 | 7.97 | 7.95 | 7.96 | 7.96 | -0.13% | 548 |
| Aug 25, 2026 | 7.99 | 7.99 | 7.96 | 7.97 | 7.97 | 0.35% | 4 |
| Aug 24, 2026 | 7.96 | 7.96 | 7.94 | 7.94 | 7.94 | -0.42% | 52 |
| Aug 21, 2026 | 7.96 | 7.96 | 7.96 | 7.97 | 7.97 | -0.02% | 7 |
| Aug 20, 2026 | 7.99 | 7.98 | 7.98 | 7.97 | 7.97 | -0.24% | 29 |
| Aug 19, 2026 | 7.98 | 7.96 | 7.96 | 7.99 | 7.99 | 0.60% | 17 |
| Aug 18, 2026 | 7.99 | 8.03 | 7.95 | 7.95 | 7.95 | -1.39% | 5,961 |
| Aug 17, 2026 | 8.07 | 8.07 | 8.05 | 8.06 | 8.06 | 0.26% | 9 |
| Aug 14, 2026 | 8.07 | 8.07 | 8.06 | 8.04 | 8.04 | 0.07% | 24,993 |
| Aug 13, 2026 | 8.00 | 8.03 | 8.00 | 8.03 | 8.03 | 0.73% | 427 |
| Aug 12, 2026 | 7.95 | 7.96 | 7.95 | 7.97 | 7.97 | 0.50% | 9 |
| Aug 11, 2026 | 7.91 | 7.96 | 7.91 | 7.93 | 7.93 | 0.17% | 5,158 |
| Aug 10, 2026 | 7.95 | 7.95 | 7.93 | 7.92 | 7.92 | -0.02% | 577 |
| Aug 7, 2026 | 7.92 | 7.93 | 7.86 | 7.92 | 7.92 | 0.85% | 16 |
| Aug 6, 2026 | 7.86 | 7.87 | 7.86 | 7.85 | 7.85 | -0.36% | 13,543 |
| Aug 5, 2026 | 7.92 | 7.93 | 7.88 | 7.88 | 7.88 | 0.81% | 98 |
| Aug 4, 2026 | 7.75 | 7.79 | 7.75 | 7.82 | 7.82 | 1.92% | 3,838 |
| Aug 3, 2026 | 7.66 | 7.67 | 7.66 | 7.67 | 7.67 | 1.17% | 16 |
| Jul 31, 2026 | 7.65 | 7.67 | 7.58 | 7.58 | 7.58 | 0.78% | 8 |
| Jul 30, 2026 | 7.52 | 7.53 | 7.52 | 7.52 | 7.52 | -0.15% | 199 |
| Jul 29, 2026 | 7.59 | 7.59 | 7.59 | 7.54 | 7.53 | -0.84% | 7 |
| Jul 28, 2026 | 7.56 | 7.56 | 7.54 | 7.60 | 7.60 | 0.75% | 1,818 |
| Jul 27, 2026 | 7.66 | 7.66 | 7.64 | 7.54 | 7.54 | -0.93% | 187 |
| Jul 24, 2026 | 7.58 | 7.56 | 7.56 | 7.61 | 7.61 | 0.87% | 271 |
| Jul 23, 2026 | 7.65 | 7.66 | 7.55 | 7.55 | 7.55 | -1.66% | 26,961 |
| Jul 22, 2026 | 7.67 | 7.67 | 7.63 | 7.67 | 7.67 | 0.07% | 189 |
| Jul 21, 2026 | 7.65 | 7.67 | 7.65 | 7.67 | 7.67 | 0.46% | 441 |
| Jul 20, 2026 | 7.68 | 7.68 | 7.60 | 7.63 | 7.63 | -0.17% | 5,180 |
| Jul 17, 2026 | 7.67 | 7.66 | 7.65 | 7.65 | 7.65 | -0.99% | 900 |
| Jul 16, 2026 | 7.73 | 7.73 | 7.73 | 7.72 | 7.72 | -0.20% | 1,496 |
| Jul 15, 2026 | 7.83 | 7.87 | 7.80 | 7.74 | 7.74 | -0.75% | 30 |