iShares MSCI World SRI UCITS ETF (LON:SUWG)
London · Delayed Price · Currency is GBP 7.77
-0.01 (-0.15%)
Apr 2, 2026, 4:24 PM GMT
LON:SUWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.68 | 7.80 | 7.66 | 7.77 | 7.77 | -0.14% | 100,139 |
| Apr 1, 2026 | 7.76 | 7.78 | 7.73 | 7.78 | 7.78 | 2.31% | 15,157 |
| Mar 31, 2026 | 7.54 | 7.62 | 7.54 | 7.61 | 7.61 | 0.66% | 17,375 |
| Mar 30, 2026 | 7.51 | 7.57 | 7.51 | 7.56 | 7.56 | 0.56% | 33,844 |
| Mar 27, 2026 | 7.59 | 7.60 | 7.50 | 7.51 | 7.51 | -1.16% | 27,321 |
| Mar 26, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | -1.18% | 19,873 |
| Mar 25, 2026 | 7.71 | 7.72 | 7.69 | 7.69 | 7.69 | 0.58% | 28,880 |
| Mar 24, 2026 | 7.63 | 7.65 | 7.60 | 7.65 | 7.65 | 0.68% | 37,799 |
| Mar 23, 2026 | 7.48 | 7.68 | 7.47 | 7.60 | 7.60 | - | 22,697 |
| Mar 20, 2026 | 7.66 | 7.66 | 7.60 | 7.60 | 7.60 | -0.37% | 13,034 |
| Mar 19, 2026 | 7.72 | 7.73 | 7.62 | 7.62 | 7.62 | -2.28% | 3,719 |
| Mar 18, 2026 | 7.89 | 7.90 | 7.80 | 7.80 | 7.78 | -0.64% | 61,416 |
| Mar 17, 2026 | 7.82 | 7.89 | 7.81 | 7.85 | 7.83 | 0.01% | 28,261 |
| Mar 16, 2026 | 7.83 | 7.88 | 7.78 | 7.85 | 7.83 | 0.33% | 7,532 |
| Mar 13, 2026 | 7.78 | 7.86 | 7.78 | 7.83 | 7.81 | -0.09% | 17,677 |
| Mar 12, 2026 | 7.87 | 7.88 | 7.82 | 7.83 | 7.81 | -0.55% | 22,011 |
| Mar 11, 2026 | 7.90 | 7.91 | 7.86 | 7.88 | 7.86 | -0.83% | 53,522 |
| Mar 10, 2026 | 7.94 | 7.96 | 7.90 | 7.94 | 7.92 | 1.48% | 23,589 |
| Mar 9, 2026 | 7.76 | 7.82 | 7.74 | 7.83 | 7.81 | -0.72% | 12,855 |
| Mar 6, 2026 | 8.04 | 8.04 | 6.14 | 7.88 | 7.86 | -1.78% | 7,978 |
| Mar 5, 2026 | 8.09 | 8.10 | 8.03 | 8.03 | 8.01 | -0.64% | 31,328 |
| Mar 4, 2026 | 7.99 | 8.09 | 7.98 | 8.08 | 8.06 | 1.33% | 23,865 |
| Mar 3, 2026 | 8.02 | 8.12 | 7.94 | 7.97 | 7.95 | -1.90% | 17,394 |
| Mar 2, 2026 | 8.07 | 8.15 | 8.03 | 8.13 | 8.11 | -0.65% | 48,373 |
| Feb 27, 2026 | 8.16 | 8.18 | 8.14 | 8.18 | 8.16 | 0.45% | 21,068 |
| Feb 26, 2026 | 8.20 | 8.21 | 8.14 | 8.14 | 8.12 | -0.20% | 5,667 |
| Feb 25, 2026 | 8.15 | 8.17 | 8.14 | 8.16 | 8.14 | 0.77% | 1,486 |
| Feb 24, 2026 | 8.10 | 8.11 | 8.07 | 8.10 | 8.08 | 0.32% | 85,539 |
| Feb 23, 2026 | 8.12 | 8.15 | 8.05 | 8.07 | 8.05 | -0.75% | 6,081 |
| Feb 20, 2026 | 8.14 | 8.16 | 8.10 | 8.13 | 8.11 | 0.09% | 24,481 |
| Feb 19, 2026 | 8.12 | 8.14 | 8.10 | 8.12 | 8.10 | -0.06% | 24,192 |
| Feb 18, 2026 | 8.06 | 8.13 | 8.06 | 8.13 | 8.11 | 0.96% | 3,110 |
| Feb 17, 2026 | 8.01 | 8.06 | 7.99 | 8.05 | 8.03 | 0.69% | 80,629 |
| Feb 16, 2026 | 8.03 | 8.03 | 7.99 | 8.00 | 7.98 | -0.37% | 3,433 |
| Feb 13, 2026 | 7.98 | 8.03 | 7.98 | 8.03 | 8.01 | 0.49% | 930 |
| Feb 12, 2026 | 8.13 | 8.13 | 7.99 | 7.99 | 7.97 | -1.05% | 11,130 |
| Feb 11, 2026 | 8.07 | 8.10 | 8.03 | 8.07 | 8.05 | 0.06% | 12,714 |
| Feb 10, 2026 | 8.03 | 8.08 | 8.01 | 8.07 | 8.05 | 0.47% | 13,618 |
| Feb 9, 2026 | 8.03 | 8.05 | 8.00 | 8.03 | 8.01 | 0.55% | 20,753 |
| Feb 6, 2026 | 7.90 | 7.97 | 7.87 | 7.99 | 7.97 | 1.14% | 392,161 |
| Feb 5, 2026 | 7.91 | 7.96 | 7.87 | 7.90 | 7.88 | 0.05% | 134,135 |
| Feb 4, 2026 | 7.89 | 7.92 | 7.86 | 7.89 | 7.87 | -0.19% | 17,827 |
| Feb 3, 2026 | 8.03 | 8.03 | 7.91 | 7.91 | 7.89 | -1.43% | 16,237 |
| Feb 2, 2026 | 7.90 | 8.01 | 7.90 | 8.02 | 8.00 | 0.70% | 23,502 |
| Jan 30, 2026 | 7.92 | 8.00 | 7.92 | 7.97 | 7.95 | 0.61% | 26,310 |
| Jan 29, 2026 | 7.99 | 8.00 | 7.92 | 7.92 | 7.90 | -0.75% | 61,872 |
| Jan 28, 2026 | 8.01 | 8.06 | 7.98 | 7.98 | 7.96 | -0.01% | 140,354 |
| Jan 27, 2026 | 8.01 | 8.01 | 7.97 | 7.98 | 7.96 | -0.04% | 2,884 |
| Jan 26, 2026 | 8.00 | 8.01 | 7.97 | 7.98 | 7.96 | -0.36% | 11,876 |
| Jan 23, 2026 | 8.09 | 8.09 | 8.01 | 8.01 | 7.99 | -1.05% | 4,178 |