iShares MSCI USA SRI UCITS ETF (LON:SUAS)
London · Delayed Price · Currency is GBP · Price in USD 17.08
+0.04 (0.23%)
Sep 10, 2025, 4:52 PM BST
LON:SUAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 17.09 | 17.16 | 17.08 | 17.08 | 17.08 | 0.23% | 108,624 |
| Sep 9, 2025 | 17.13 | 17.13 | 17.02 | 17.04 | 17.04 | -0.29% | 280,382 |
| Sep 8, 2025 | 17.10 | 17.11 | 17.05 | 17.09 | 17.09 | 0.23% | 115,900 |
| Sep 5, 2025 | 17.08 | 17.15 | 16.99 | 17.05 | 17.05 | 0.24% | 78,525 |
| Sep 4, 2025 | 17.01 | 17.04 | 16.93 | 17.01 | 17.01 | 0.35% | 82,596 |
| Sep 3, 2025 | 16.97 | 17.04 | 16.94 | 16.95 | 16.95 | 0.12% | 150,069 |
| Sep 2, 2025 | 17.18 | 17.18 | 16.93 | 16.93 | 16.93 | -1.51% | 84,142 |
| Sep 1, 2025 | 17.18 | 17.20 | 17.15 | 17.19 | 17.19 | 0.17% | 115,111 |
| Aug 29, 2025 | 17.28 | 17.30 | 17.15 | 17.16 | 17.16 | -0.41% | 106,801 |
| Aug 28, 2025 | 17.29 | 17.31 | 17.22 | 17.23 | 17.23 | -0.29% | 102,409 |
| Aug 27, 2025 | 17.25 | 17.28 | 17.23 | 17.28 | 17.28 | 0.58% | 31,441 |
| Aug 26, 2025 | 17.21 | 17.23 | 17.18 | 17.18 | 17.18 | -0.87% | 202,165 |
| Aug 22, 2025 | 16.98 | 17.33 | 16.97 | 17.33 | 17.33 | 1.52% | 41,688 |
| Aug 21, 2025 | 17.10 | 17.12 | 17.02 | 17.07 | 17.07 | - | 72,605 |
| Aug 20, 2025 | 17.13 | 17.16 | 16.99 | 17.07 | 17.07 | -0.64% | 110,147 |
| Aug 19, 2025 | 17.13 | 17.26 | 17.11 | 17.18 | 17.18 | 0.29% | 81,285 |
| Aug 18, 2025 | 17.00 | 17.19 | 17.00 | 17.13 | 17.13 | 0.23% | 71,980 |
| Aug 15, 2025 | 17.18 | 17.19 | 17.09 | 17.09 | 17.09 | -0.35% | 147,152 |
| Aug 14, 2025 | 17.22 | 17.27 | 17.14 | 17.15 | 17.15 | -0.06% | 26,326 |
| Aug 13, 2025 | 17.08 | 17.16 | 17.08 | 17.16 | 17.16 | 0.94% | 36,234 |
| Aug 12, 2025 | 16.91 | 17.01 | 16.88 | 17.00 | 17.00 | 0.47% | 69,158 |
| Aug 11, 2025 | 16.98 | 17.01 | 16.92 | 16.92 | 16.92 | 0.06% | 42,406 |
| Aug 8, 2025 | 16.89 | 16.93 | 16.86 | 16.91 | 16.91 | 0.54% | 114,373 |
| Aug 7, 2025 | 16.89 | 17.00 | 16.82 | 16.82 | 16.82 | 0.06% | 159,648 |
| Aug 6, 2025 | 16.87 | 16.88 | 16.72 | 16.81 | 16.81 | 0.12% | 92,567 |
| Aug 5, 2025 | 16.92 | 16.93 | 16.79 | 16.79 | 16.79 | -0.24% | 27,348 |
| Aug 4, 2025 | 16.66 | 16.83 | 16.66 | 16.83 | 16.83 | 1.45% | 112,956 |
| Aug 1, 2025 | 16.80 | 16.80 | 16.50 | 16.59 | 16.59 | -2.12% | 255,911 |
| Jul 31, 2025 | 17.02 | 17.04 | 16.95 | 16.95 | 16.95 | -0.82% | 229,309 |
| Jul 30, 2025 | 17.11 | 17.12 | 17.08 | 17.09 | 17.09 | 0.12% | 51,366 |
| Jul 29, 2025 | 17.13 | 17.17 | 17.07 | 17.07 | 17.07 | -0.29% | 25,046 |
| Jul 28, 2025 | 17.16 | 17.17 | 17.10 | 17.12 | 17.12 | 0.41% | 41,901 |
| Jul 25, 2025 | 17.08 | 17.09 | 17.03 | 17.05 | 17.05 | -0.12% | 122,062 |
| Jul 24, 2025 | 17.07 | 17.11 | 17.06 | 17.07 | 17.07 | 0.35% | 55,625 |
| Jul 23, 2025 | 17.03 | 17.07 | 17.01 | 17.01 | 17.01 | 0.06% | 121,466 |
| Jul 22, 2025 | 16.95 | 17.01 | 16.92 | 17.00 | 17.00 | -0.29% | 125,141 |
| Jul 21, 2025 | 16.99 | 17.05 | 16.99 | 17.05 | 17.05 | 0.41% | 54,279 |
| Jul 18, 2025 | 17.06 | 17.10 | 16.96 | 16.98 | 16.98 | 0.18% | 83,491 |
| Jul 17, 2025 | 16.91 | 16.95 | 16.86 | 16.95 | 16.95 | 1.13% | 78,615 |
| Jul 16, 2025 | 16.77 | 16.82 | 16.73 | 16.76 | 16.76 | -0.83% | 80,818 |
| Jul 15, 2025 | 17.02 | 17.06 | 16.90 | 16.90 | 16.90 | -0.12% | 40,481 |
| Jul 14, 2025 | 16.82 | 16.92 | 16.81 | 16.92 | 16.92 | - | 57,089 |
| Jul 11, 2025 | 16.99 | 17.00 | 16.91 | 16.92 | 16.92 | -0.70% | 51,557 |
| Jul 10, 2025 | 16.95 | 17.04 | 16.95 | 17.04 | 17.04 | 0.53% | 14,656 |
| Jul 9, 2025 | 16.96 | 17.02 | 16.94 | 16.95 | 16.95 | - | 49,344 |
| Jul 8, 2025 | 16.95 | 16.97 | 16.92 | 16.95 | 16.95 | 0.06% | 103,344 |
| Jul 7, 2025 | 16.99 | 17.02 | 16.94 | 16.94 | 16.94 | -0.18% | 81,785 |
| Jul 4, 2025 | 17.02 | 17.03 | 16.96 | 16.97 | 16.97 | -0.64% | 67,290 |
| Jul 3, 2025 | 17.00 | 17.08 | 16.98 | 17.08 | 17.08 | 0.89% | 290,217 |
| Jul 2, 2025 | 16.97 | 16.99 | 16.88 | 16.93 | 16.93 | 0.18% | 90,467 |