iShares MSCI World SRI UCITS ETF (LON:SUWG)
London · Delayed Price · Currency is GBP 8.87
+0.06 (0.68%)
Sep 23, 2026, 11:56 AM GMT
LON:SUWG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.86 | 8.87 | 8.85 | 8.87 | - | 0.68% | 1,858 |
| Sep 22, 2026 | 8.79 | 8.82 | 8.78 | 8.81 | 8.81 | 0.41% | 22,929 |
| Sep 21, 2026 | 8.77 | 8.77 | 8.73 | 8.77 | 8.77 | 1.25% | 10,066 |
| Sep 18, 2026 | 8.72 | 8.72 | 8.66 | 8.66 | 8.66 | -0.76% | 31,313 |
| Sep 17, 2026 | 8.71 | 8.72 | 8.69 | 8.73 | 8.73 | 0.80% | 4,891 |
| Sep 16, 2026 | 8.63 | 8.68 | 8.67 | 8.68 | 8.66 | 0.82% | 6,224 |
| Sep 15, 2026 | 8.60 | 8.65 | 8.59 | 8.61 | 8.59 | -0.38% | 7,510 |
| Sep 14, 2026 | 8.65 | 8.66 | 8.62 | 8.64 | 8.62 | -0.51% | 24,345 |
| Sep 11, 2026 | 8.66 | 8.71 | 8.66 | 8.69 | 8.67 | 0.51% | 39,460 |
| Sep 10, 2026 | 8.69 | 8.72 | 8.63 | 8.64 | 8.62 | -0.59% | 10,415 |
| Sep 9, 2026 | 8.76 | 8.76 | 8.70 | 8.69 | 8.67 | -1.06% | 16,229 |
| Sep 8, 2026 | 8.80 | 8.81 | 8.78 | 8.79 | 8.77 | -0.34% | 28,757 |
| Sep 7, 2026 | 8.84 | 8.84 | 8.81 | 8.82 | 8.80 | -0.38% | 32,247 |
| Sep 4, 2026 | 8.85 | 8.88 | 8.85 | 8.85 | 8.83 | -0.11% | 5,732 |
| Sep 3, 2026 | 8.81 | 8.84 | 8.80 | 8.86 | 8.84 | 0.80% | 14,642 |
| Sep 2, 2026 | 8.75 | 8.79 | 8.72 | 8.79 | 8.77 | 0.29% | 3,426 |
| Sep 1, 2026 | 8.85 | 8.86 | 8.76 | 8.76 | 8.74 | -1.52% | 18,917 |
| Aug 28, 2026 | 8.91 | 8.93 | 8.88 | 8.90 | 8.88 | 0.06% | 40,733 |
| Aug 27, 2026 | 8.88 | 8.90 | 8.86 | 8.89 | 8.87 | 0.83% | 25,173 |
| Aug 26, 2026 | 8.80 | 8.85 | 8.80 | 8.82 | 8.80 | 0.07% | 26,834 |
| Aug 25, 2026 | 8.81 | 8.84 | 8.80 | 8.81 | 8.79 | 0.43% | 32,223 |
| Aug 24, 2026 | 8.81 | 8.81 | 8.76 | 8.78 | 8.76 | -0.34% | 66,694 |
| Aug 21, 2026 | 8.80 | 8.81 | 8.76 | 8.81 | 8.79 | 0.47% | 25,694 |
| Aug 20, 2026 | 8.80 | 8.81 | 8.73 | 8.77 | 8.75 | -0.45% | 22,088 |
| Aug 19, 2026 | 8.80 | 8.82 | 8.79 | 8.81 | 8.79 | 0.02% | 32,502 |
| Aug 18, 2026 | 8.83 | 8.87 | 8.80 | 8.80 | 8.78 | -1.36% | 30,581 |
| Aug 17, 2026 | 8.93 | 8.94 | 8.91 | 8.93 | 8.90 | 0.19% | 5,876 |
| Aug 14, 2026 | 8.95 | 8.97 | 8.91 | 8.91 | 8.89 | -0.34% | 43,639 |
| Aug 13, 2026 | 8.92 | 8.97 | 8.91 | 8.94 | 8.92 | 0.65% | 15,945 |
| Aug 12, 2026 | 8.86 | 8.88 | 8.86 | 8.88 | 8.86 | 0.36% | 19,566 |
| Aug 11, 2026 | 8.86 | 8.88 | 8.82 | 8.85 | 8.83 | 0.40% | 14,200 |
| Aug 10, 2026 | 8.86 | 8.89 | 8.81 | 8.81 | 8.79 | -0.38% | 9,090 |
| Aug 7, 2026 | 8.82 | 8.86 | 8.80 | 8.85 | 8.83 | 0.87% | 10,304 |
| Aug 6, 2026 | 8.80 | 8.81 | 8.76 | 8.77 | 8.75 | -0.13% | 49,311 |
| Aug 5, 2026 | 8.81 | 8.85 | 8.78 | 8.78 | 8.76 | 0.60% | 97,843 |
| Aug 4, 2026 | 8.68 | 8.73 | 8.65 | 8.73 | 8.71 | 1.37% | 7,611 |
| Aug 3, 2026 | 8.58 | 8.62 | 8.57 | 8.61 | 8.59 | 1.29% | 18,092 |
| Jul 31, 2026 | 8.59 | 8.61 | 8.50 | 8.50 | 8.48 | - | 9,908 |
| Jul 30, 2026 | 8.51 | 8.56 | 8.51 | 8.50 | 8.48 | -0.56% | 101,924 |
| Jul 29, 2026 | 8.62 | 8.64 | 8.54 | 8.55 | 8.53 | -0.71% | 21,433 |
| Jul 28, 2026 | 8.56 | 8.59 | 8.54 | 8.61 | 8.59 | 0.83% | 62,877 |
| Jul 27, 2026 | 8.66 | 8.70 | 8.54 | 8.54 | 8.52 | -0.55% | 22,103 |
| Jul 24, 2026 | 8.59 | 8.59 | 8.55 | 8.59 | 8.57 | 0.54% | 31,568 |
| Jul 23, 2026 | 8.62 | 8.63 | 8.53 | 8.54 | 8.52 | -1.20% | 62,039 |
| Jul 22, 2026 | 8.59 | 8.64 | 8.58 | 8.65 | 8.63 | 0.10% | 30,833 |
| Jul 21, 2026 | 8.57 | 8.64 | 8.57 | 8.64 | 8.62 | 0.89% | 41,437 |
| Jul 20, 2026 | 8.54 | 8.59 | 8.53 | 8.56 | 8.54 | -0.08% | 10,167 |
| Jul 17, 2026 | 8.56 | 8.60 | 8.54 | 8.57 | 8.55 | -0.89% | 40,262 |
| Jul 16, 2026 | 8.58 | 8.65 | 8.57 | 8.64 | 8.62 | 0.13% | 71,424 |
| Jul 15, 2026 | 8.77 | 8.77 | 8.63 | 8.63 | 8.61 | -1.20% | 96,189 |