iShares MSCI EM SRI UCITS ETF (LON:SUES)
London · Delayed Price · Currency is GBP · Price in GBX 857.99
-3.51 (-0.41%)
Sep 23, 2026, 11:52 AM GMT
LON:SUES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 858.25 | 858.87 | 857.00 | 858.84 | - | -0.31% | 2,404 |
| Sep 22, 2026 | 854.25 | 862.25 | 852.75 | 861.50 | 861.50 | 0.36% | 206,837 |
| Sep 21, 2026 | 853.25 | 857.25 | 852.25 | 858.38 | 858.38 | 2.68% | 60,131 |
| Sep 18, 2026 | 843.33 | 843.75 | 836.00 | 836.00 | 836.00 | -0.54% | 96,255 |
| Sep 17, 2026 | 831.50 | 840.50 | 831.50 | 840.50 | 840.50 | 1.33% | 9,218 |
| Sep 16, 2026 | 826.25 | 830.25 | 824.22 | 829.50 | 829.50 | 1.36% | 75,279 |
| Sep 15, 2026 | 820.75 | 823.00 | 817.25 | 818.38 | 818.38 | -0.41% | 128,240 |
| Sep 14, 2026 | 827.00 | 828.25 | 819.25 | 821.75 | 821.75 | -1.82% | 97,090 |
| Sep 11, 2026 | 835.07 | 837.25 | 831.25 | 837.00 | 837.00 | 0.83% | 112,187 |
| Sep 10, 2026 | 838.50 | 841.00 | 827.80 | 830.13 | 830.13 | -1.44% | 87,269 |
| Sep 9, 2026 | 848.00 | 848.00 | 839.88 | 842.25 | 842.25 | -0.56% | 87,864 |
| Sep 8, 2026 | 844.50 | 849.25 | 840.75 | 847.00 | 847.00 | -0.50% | 23,861 |
| Sep 7, 2026 | 855.25 | 855.25 | 853.75 | 851.25 | 851.25 | -0.15% | 8,891 |
| Sep 4, 2026 | 846.00 | 853.50 | 844.00 | 852.50 | 852.50 | 1.82% | 23,483 |
| Sep 3, 2026 | 834.00 | 838.25 | 832.25 | 837.25 | 837.25 | 0.54% | 9,354 |
| Sep 2, 2026 | 829.75 | 834.91 | 822.61 | 832.75 | 832.75 | -0.77% | 30,651 |
| Sep 1, 2026 | 842.00 | 845.25 | 833.36 | 839.25 | 839.25 | 0.09% | 95,618 |
| Aug 28, 2026 | 838.50 | 841.50 | 838.50 | 838.50 | 838.50 | 0.99% | 41,801 |
| Aug 27, 2026 | 829.25 | 833.00 | 827.68 | 830.25 | 830.25 | 1.10% | 31,178 |
| Aug 26, 2026 | 822.50 | 824.00 | 820.75 | 821.25 | 821.25 | 0.18% | 113,208 |
| Aug 25, 2026 | 815.00 | 819.75 | 813.59 | 819.75 | 819.75 | 1.67% | 33,608 |
| Aug 24, 2026 | 813.25 | 814.75 | 804.64 | 806.25 | 806.25 | -0.80% | 26,511 |
| Aug 21, 2026 | 812.50 | 815.75 | 809.50 | 812.75 | 812.75 | 0.90% | 81,811 |
| Aug 20, 2026 | 813.25 | 813.25 | 800.50 | 805.50 | 805.50 | -0.71% | 50,834 |
| Aug 19, 2026 | 806.50 | 815.00 | 806.50 | 811.25 | 811.25 | 0.81% | 279,242 |
| Aug 18, 2026 | 814.00 | 815.00 | 804.00 | 804.75 | 804.75 | -3.43% | 81,306 |
| Aug 17, 2026 | 831.25 | 834.00 | 826.50 | 833.38 | 833.38 | 1.18% | 93,716 |
| Aug 14, 2026 | 827.75 | 828.50 | 822.75 | 823.63 | 823.63 | -0.53% | 46,465 |
| Aug 13, 2026 | 825.25 | 831.00 | 824.50 | 828.00 | 828.00 | 1.22% | 105,674 |
| Aug 12, 2026 | 814.50 | 820.25 | 812.90 | 818.00 | 818.00 | 1.08% | 15,675 |
| Aug 11, 2026 | 805.75 | 813.19 | 805.75 | 809.25 | 809.25 | 0.03% | 30,050 |
| Aug 10, 2026 | 817.00 | 817.44 | 809.00 | 809.00 | 809.00 | -0.46% | 110,637 |
| Aug 7, 2026 | 809.50 | 818.47 | 808.75 | 812.75 | 812.75 | 0.43% | 79,341 |
| Aug 6, 2026 | 806.00 | 812.00 | 802.00 | 809.25 | 809.25 | -0.28% | 105,566 |
| Aug 5, 2026 | 815.50 | 816.75 | 808.97 | 811.50 | 811.50 | 0.50% | 142,347 |
| Aug 4, 2026 | 795.00 | 807.50 | 791.43 | 807.50 | 807.50 | 2.93% | 192,103 |
| Aug 3, 2026 | 791.00 | 793.00 | 780.25 | 784.50 | 784.50 | 0.45% | 161,298 |
| Jul 31, 2026 | 794.50 | 798.50 | 779.50 | 781.00 | 781.00 | 0.97% | 328,622 |
| Jul 30, 2026 | 759.75 | 776.50 | 757.00 | 773.50 | 773.50 | 0.90% | 197,618 |
| Jul 29, 2026 | 769.75 | 774.75 | 764.75 | 766.63 | 766.63 | -1.65% | 252,271 |
| Jul 28, 2026 | 772.75 | 778.00 | 768.56 | 779.50 | 779.50 | -0.86% | 190,878 |
| Jul 27, 2026 | 796.50 | 800.19 | 784.18 | 786.25 | 786.25 | -0.74% | 38,245 |
| Jul 24, 2026 | 793.25 | 797.67 | 787.00 | 792.13 | 792.13 | -0.27% | 55,357 |
| Jul 23, 2026 | 806.00 | 810.00 | 794.25 | 794.25 | 794.25 | -0.44% | 74,043 |
| Jul 22, 2026 | 794.75 | 799.50 | 791.00 | 797.75 | 797.75 | -0.45% | 118,422 |
| Jul 21, 2026 | 795.00 | 801.00 | 794.00 | 801.38 | 801.38 | 2.12% | 104,169 |
| Jul 20, 2026 | 774.00 | 785.83 | 773.78 | 784.75 | 784.75 | 1.14% | 140,443 |
| Jul 17, 2026 | 769.75 | 777.25 | 764.62 | 775.88 | 775.88 | -1.60% | 299,639 |
| Jul 16, 2026 | 791.25 | 797.00 | 784.00 | 788.50 | 788.50 | -0.91% | 178,450 |
| Jul 15, 2026 | 806.00 | 808.75 | 795.75 | 795.75 | 795.75 | -0.42% | 208,407 |