iShares MSCI USA SRI UCITS ETF (LON:SUUS)
London · Delayed Price · Currency is GBP · Price in GBX 1,559.70
+11.70 (0.76%)
Sep 23, 2026, 12:14 PM GMT
LON:SUUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,560.50 | 1,562.69 | 1,559.09 | 1,562.18 | - | 0.92% | 4,693 |
| Sep 22, 2026 | 1,546.35 | 1,548.00 | 1,546.80 | 1,548.00 | 1,548.00 | 0.34% | 10,987 |
| Sep 21, 2026 | 1,536.00 | 1,538.52 | 1,533.39 | 1,542.75 | 1,542.75 | 1.35% | 7,219 |
| Sep 18, 2026 | 1,531.50 | 1,533.00 | 1,525.00 | 1,522.25 | 1,522.25 | -0.54% | 11,587 |
| Sep 17, 2026 | 1,524.00 | 1,530.50 | 1,526.50 | 1,530.50 | 1,530.50 | 0.62% | 6,618 |
| Sep 16, 2026 | 1,516.00 | 1,521.00 | 1,516.00 | 1,521.00 | 1,521.00 | 0.58% | 5,315 |
| Sep 15, 2026 | 1,516.50 | 1,516.60 | 1,516.60 | 1,512.25 | 1,512.25 | -0.48% | 37,813 |
| Sep 14, 2026 | 1,514.02 | 1,519.50 | 1,513.83 | 1,519.50 | 1,519.50 | -0.10% | 7,932 |
| Sep 11, 2026 | 1,516.50 | 1,521.00 | 1,520.00 | 1,521.00 | 1,521.00 | 0.40% | 13,233 |
| Sep 10, 2026 | 1,527.50 | 1,528.50 | 1,513.52 | 1,515.00 | 1,515.00 | -0.54% | 33,162 |
| Sep 9, 2026 | 1,525.00 | 1,534.30 | 1,523.41 | 1,523.25 | 1,523.25 | -0.77% | 10,807 |
| Sep 8, 2026 | 1,542.50 | 1,544.50 | 1,534.15 | 1,535.00 | 1,535.00 | -0.45% | 5,323 |
| Sep 7, 2026 | 1,544.00 | 1,546.50 | 1,544.42 | 1,542.00 | 1,542.00 | -0.32% | 2,449 |
| Sep 4, 2026 | 1,553.00 | 1,555.00 | 1,547.00 | 1,547.00 | 1,547.00 | -0.26% | 19,594 |
| Sep 3, 2026 | 1,542.00 | 1,551.00 | 1,542.00 | 1,551.00 | 1,551.00 | 0.62% | 6,489 |
| Sep 2, 2026 | 1,538.00 | 1,541.50 | 1,532.36 | 1,541.50 | 1,541.50 | 0.19% | 28,773 |
| Sep 1, 2026 | 1,557.00 | 1,560.00 | 1,538.50 | 1,538.50 | 1,538.50 | -1.85% | 29,342 |
| Aug 28, 2026 | 1,567.00 | 1,569.00 | 1,567.00 | 1,567.50 | 1,567.50 | -0.22% | 8,405 |
| Aug 27, 2026 | 1,574.00 | 1,574.00 | 1,555.50 | 1,571.00 | 1,571.00 | 1.52% | 21,107 |
| Aug 26, 2026 | 1,544.00 | 1,553.00 | 1,542.50 | 1,547.50 | 1,547.50 | 0.10% | 5,328 |
| Aug 25, 2026 | 1,549.50 | 1,555.00 | 1,545.00 | 1,546.00 | 1,546.00 | 0.32% | 35,699 |
| Aug 24, 2026 | 1,544.74 | 1,544.50 | 1,540.50 | 1,541.00 | 1,541.00 | -0.42% | 14,172 |
| Aug 21, 2026 | 1,542.39 | 1,547.50 | 1,545.69 | 1,547.50 | 1,547.50 | 0.13% | 16,784 |
| Aug 20, 2026 | 1,554.00 | 1,554.00 | 1,545.50 | 1,545.50 | 1,545.50 | -0.51% | 2,610 |
| Aug 19, 2026 | 1,552.50 | 1,553.50 | 1,552.50 | 1,553.50 | 1,553.50 | - | 2,450 |
| Aug 18, 2026 | 1,564.00 | 1,558.65 | 1,553.50 | 1,553.50 | 1,553.50 | -1.18% | 7,073 |
| Aug 17, 2026 | 1,572.50 | 1,574.50 | 1,572.00 | 1,572.00 | 1,572.00 | 0.22% | 11,628 |
| Aug 14, 2026 | 1,579.02 | 1,579.00 | 1,568.50 | 1,568.50 | 1,568.50 | -0.44% | 48,205 |
| Aug 13, 2026 | 1,570.50 | 1,575.50 | 1,569.50 | 1,575.50 | 1,575.50 | 0.96% | 8,663 |
| Aug 12, 2026 | 1,560.50 | 1,569.50 | 1,556.65 | 1,560.50 | 1,560.50 | 0.39% | 6,689 |
| Aug 11, 2026 | 1,551.00 | 1,560.00 | 1,549.00 | 1,554.50 | 1,554.50 | 0.36% | 10,706 |
| Aug 10, 2026 | 1,560.00 | 1,561.00 | 1,549.00 | 1,549.00 | 1,549.00 | -0.29% | 15,781 |
| Aug 7, 2026 | 1,554.50 | 1,555.50 | 1,545.50 | 1,553.50 | 1,553.50 | 0.75% | 47,747 |
| Aug 6, 2026 | 1,544.50 | 1,550.50 | 1,541.00 | 1,542.00 | 1,542.00 | -0.39% | 22,175 |
| Aug 5, 2026 | 1,563.00 | 1,564.00 | 1,548.51 | 1,548.00 | 1,548.00 | 0.62% | 70,802 |
| Aug 4, 2026 | 1,525.50 | 1,539.50 | 1,519.50 | 1,538.50 | 1,538.50 | 1.79% | 9,039 |
| Aug 3, 2026 | 1,507.50 | 1,514.06 | 1,500.00 | 1,511.50 | 1,511.50 | 1.41% | 9,168 |
| Jul 31, 2026 | 1,510.50 | 1,511.00 | 1,489.50 | 1,490.50 | 1,490.50 | 0.54% | 11,524 |
| Jul 30, 2026 | 1,490.00 | 1,498.00 | 1,482.00 | 1,482.50 | 1,482.50 | -1.23% | 11,164 |
| Jul 29, 2026 | 1,511.00 | 1,521.50 | 1,496.50 | 1,501.00 | 1,501.00 | -0.63% | 38,890 |
| Jul 28, 2026 | 1,503.00 | 1,514.50 | 1,500.52 | 1,510.50 | 1,510.50 | 0.70% | 37,646 |
| Jul 27, 2026 | 1,522.50 | 1,523.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.46% | 11,000 |
| Jul 24, 2026 | 1,506.00 | 1,510.18 | 1,499.23 | 1,507.00 | 1,507.00 | 0.27% | 6,146 |
| Jul 23, 2026 | 1,513.00 | 1,517.63 | 1,501.39 | 1,503.00 | 1,503.00 | -1.09% | 38,241 |
| Jul 22, 2026 | 1,511.00 | 1,519.00 | 1,500.00 | 1,519.50 | 1,519.50 | 0.13% | 51,731 |
| Jul 21, 2026 | 1,510.50 | 1,518.50 | 1,496.50 | 1,517.50 | 1,517.50 | 0.80% | 5,055 |
| Jul 20, 2026 | 1,504.00 | 1,511.00 | 1,498.50 | 1,505.50 | 1,505.50 | 0.13% | 48,689 |
| Jul 17, 2026 | 1,507.00 | 1,507.50 | 1,503.18 | 1,503.50 | 1,503.50 | -0.89% | 13,255 |
| Jul 16, 2026 | 1,512.50 | 1,521.50 | 1,505.50 | 1,517.00 | 1,517.00 | -0.13% | 14,649 |
| Jul 15, 2026 | 1,534.50 | 1,546.50 | 1,522.49 | 1,519.00 | 1,519.00 | -1.33% | 20,355 |