iShares MSCI World SRI UCITS ETF (LON:SUWG)
London · Delayed Price · Currency is GBP 7.98
-0.01 (-0.11%)
Nov 5, 2025, 4:35 PM BST
LON:SUWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 7.94 | 7.96 | 7.94 | 7.94 | 7.94 | -0.64% | 12,462 |
| Nov 4, 2025 | 7.96 | 8.01 | 7.95 | 7.99 | 7.99 | - | 256,983 |
| Nov 3, 2025 | 8.01 | 8.03 | 7.97 | 7.99 | 7.99 | - | 62,437 |
| Oct 31, 2025 | 8.00 | 8.02 | 7.99 | 7.99 | 7.99 | -0.50% | 10,572 |
| Oct 30, 2025 | 8.01 | 8.03 | 8.01 | 8.03 | 8.03 | 0.12% | 22,017 |
| Oct 29, 2025 | 8.06 | 8.08 | 8.02 | 8.02 | 8.02 | 0.12% | 155,483 |
| Oct 28, 2025 | 7.96 | 8.01 | 7.96 | 8.01 | 8.01 | 0.75% | 28,418 |
| Oct 27, 2025 | 7.95 | 7.96 | 7.92 | 7.95 | 7.95 | 0.51% | 37,284 |
| Oct 24, 2025 | 7.87 | 7.91 | 7.87 | 7.91 | 7.91 | 1.02% | 1,881 |
| Oct 23, 2025 | 7.81 | 7.83 | 7.78 | 7.83 | 7.83 | 0.38% | 543 |
| Oct 22, 2025 | 7.87 | 7.88 | 7.80 | 7.80 | 7.80 | -0.64% | 3,294 |
| Oct 21, 2025 | 7.82 | 7.85 | 7.81 | 7.85 | 7.85 | 0.38% | 5,707 |
| Oct 20, 2025 | 7.78 | 7.82 | 7.76 | 7.82 | 7.82 | 1.30% | 25,865 |
| Oct 17, 2025 | 7.63 | 7.75 | 7.61 | 7.72 | 7.72 | -0.39% | 11,042 |
| Oct 16, 2025 | 7.76 | 7.77 | 7.74 | 7.75 | 7.75 | -0.26% | 126,297 |
| Oct 15, 2025 | 7.78 | 7.81 | 7.77 | 7.77 | 7.77 | 0.52% | 156,403 |
| Oct 14, 2025 | 7.71 | 7.74 | 7.68 | 7.73 | 7.73 | - | 197,525 |
| Oct 13, 2025 | 7.72 | 7.75 | 7.69 | 7.73 | 7.73 | 0.26% | 53,347 |
| Oct 10, 2025 | 7.83 | 7.85 | 7.71 | 7.71 | 7.71 | -1.66% | 24,416 |
| Oct 9, 2025 | 7.84 | 7.84 | 7.82 | 7.84 | 7.84 | 0.51% | 18,918 |
| Oct 8, 2025 | 7.77 | 7.80 | 7.77 | 7.80 | 7.80 | 0.26% | 5,908 |
| Oct 7, 2025 | 7.81 | 7.85 | 7.78 | 7.78 | 7.78 | -0.51% | 47,261 |
| Oct 6, 2025 | 7.85 | 7.85 | 7.80 | 7.82 | 7.82 | 0.26% | 201,536 |
| Oct 3, 2025 | 7.82 | 7.82 | 7.80 | 7.80 | 7.80 | 0.26% | 4,273 |
| Oct 2, 2025 | 7.76 | 7.80 | 7.76 | 7.78 | 7.78 | 0.78% | 18,763 |
| Oct 1, 2025 | 7.65 | 7.72 | 7.65 | 7.72 | 7.72 | 0.39% | 58,391 |
| Sep 30, 2025 | 7.69 | 7.71 | 7.68 | 7.69 | 7.69 | - | 7,531 |
| Sep 29, 2025 | 7.69 | 7.71 | 7.68 | 7.69 | 7.69 | 0.65% | 58,532 |
| Sep 26, 2025 | 7.64 | 7.66 | 7.63 | 7.64 | 7.64 | -0.13% | 20,576 |
| Sep 25, 2025 | 7.64 | 7.65 | 7.62 | 7.65 | 7.65 | 0.13% | 7,194 |
| Sep 24, 2025 | 7.65 | 7.66 | 7.63 | 7.64 | 7.64 | -0.13% | 5,713 |
| Sep 23, 2025 | 7.65 | 7.67 | 7.65 | 7.65 | 7.65 | 0.39% | 10,342 |
| Sep 22, 2025 | 7.62 | 7.63 | 7.61 | 7.62 | 7.62 | 0.13% | 31,421 |
| Sep 19, 2025 | 7.61 | 7.63 | 7.59 | 7.61 | 7.61 | -0.13% | 10,259 |
| Sep 18, 2025 | 7.52 | 7.62 | 7.52 | 7.62 | 7.62 | 2.01% | 70,862 |
| Sep 17, 2025 | 7.48 | 7.48 | 7.46 | 7.47 | 7.47 | 0.27% | 3,541 |
| Sep 16, 2025 | 7.50 | 7.51 | 7.45 | 7.45 | 7.45 | -0.67% | 25,403 |
| Sep 15, 2025 | 7.51 | 7.51 | 7.48 | 7.50 | 7.50 | - | 250,302 |
| Sep 12, 2025 | 7.50 | 7.52 | 7.50 | 7.50 | 7.50 | 0.13% | 30,931 |
| Sep 11, 2025 | 7.44 | 7.49 | 7.44 | 7.49 | 7.49 | 0.54% | 5,306 |
| Sep 10, 2025 | 7.46 | 7.48 | 7.45 | 7.45 | 7.43 | 0.27% | 25,345 |
| Sep 9, 2025 | 7.45 | 7.45 | 7.43 | 7.43 | 7.41 | -0.27% | 22,271 |
| Sep 8, 2025 | 7.45 | 7.47 | 7.44 | 7.45 | 7.44 | 0.40% | 6,210 |
| Sep 5, 2025 | 7.47 | 7.47 | 7.42 | 7.42 | 7.40 | -0.27% | 17,214 |
| Sep 4, 2025 | 7.42 | 7.44 | 7.41 | 7.44 | 7.42 | 0.54% | 66,514 |
| Sep 3, 2025 | 7.44 | 7.44 | 7.40 | 7.40 | 7.38 | -0.13% | 10,187 |
| Sep 2, 2025 | 7.44 | 7.47 | 7.41 | 7.41 | 7.39 | -0.40% | 78,235 |
| Sep 1, 2025 | 7.44 | 7.46 | 7.44 | 7.44 | 7.42 | - | 9,258 |
| Aug 29, 2025 | 7.50 | 7.51 | 7.44 | 7.44 | 7.43 | -0.53% | 5,988 |
| Aug 28, 2025 | 7.51 | 7.52 | 7.48 | 7.48 | 7.46 | -0.53% | 16,159 |