UK markets close in 5 hours 40 minutes

iShares MSCI EM SRI ETF USD Acc (SUSM.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
6.90+0.11 (+1.69%)
As of 10:03AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20246.896.906.896.906.9011,459
01 May 20246.786.786.756.796.7960,358
30 Apr 20246.876.876.796.796.79178,098
29 Apr 20246.846.866.846.866.86106,060
26 Apr 20246.786.806.776.786.78601,873
25 Apr 20246.696.716.636.686.68272,665
24 Apr 20246.766.766.716.706.701,045,931
23 Apr 20246.676.726.676.726.7255,937
22 Apr 20246.736.736.606.616.61216,452
19 Apr 20246.626.626.506.576.5740,597
18 Apr 20246.646.646.576.606.60141,677
17 Apr 20246.576.596.546.546.5422,396
16 Apr 20246.586.606.556.556.55391,662
15 Apr 20246.756.756.696.696.69108,258
12 Apr 20246.826.836.716.736.73171,790
11 Apr 20246.866.886.826.846.8454,814
10 Apr 20246.966.986.816.816.81163,422
09 Apr 20246.916.956.916.936.9395,691
08 Apr 20246.846.896.836.876.87431,849
05 Apr 20246.806.826.786.826.82224,497
04 Apr 20246.816.886.816.866.86277,167
03 Apr 20246.786.806.766.806.80591,568
02 Apr 20246.846.866.816.816.81287,130
28 Mar 20246.846.876.826.846.84218,868
27 Mar 20246.826.836.816.816.8146,848
26 Mar 20246.886.886.846.846.841,033,816
25 Mar 20246.856.866.846.866.8693,213
22 Mar 20246.846.866.836.846.84981,884
21 Mar 20246.946.956.896.896.89412,507
20 Mar 20246.796.836.786.826.82150,576
19 Mar 20246.806.816.776.816.8143,795
18 Mar 20246.906.916.846.846.84296,710
15 Mar 20246.896.926.896.896.89483,762
14 Mar 20246.986.996.936.936.93402,684
13 Mar 20246.936.976.936.956.9577,033
12 Mar 20246.956.976.916.946.94196,132
11 Mar 20246.876.906.866.906.90538,295
08 Mar 20246.866.876.836.846.84104,875
07 Mar 20246.766.846.766.846.84229,018
06 Mar 20246.746.846.746.836.83142,688
05 Mar 20246.746.756.726.746.74121,361
04 Mar 20246.836.846.786.786.78268,729
01 Mar 20246.786.826.766.826.82334,992
29 Feb 20246.756.766.716.716.7168,119
28 Feb 20246.746.766.716.726.72156,853
27 Feb 20246.776.806.766.806.801,028,200
26 Feb 20246.726.756.726.746.7431,931
23 Feb 20246.796.796.756.766.76717,151
22 Feb 20246.816.826.786.796.79251,584
21 Feb 20246.766.766.746.766.76382,117
20 Feb 20246.726.766.726.746.74159,817
19 Feb 20246.746.746.736.746.7435,773
16 Feb 20246.756.756.716.756.75559,852
15 Feb 20246.646.686.646.686.68110,027
14 Feb 20246.586.636.566.636.6387,277
13 Feb 20246.706.726.586.586.5885,505
12 Feb 20246.646.726.646.726.7211,817
09 Feb 20246.636.666.596.666.6627,007
08 Feb 20246.666.666.616.636.6383,138
07 Feb 20246.656.676.646.646.64325,544
06 Feb 20246.636.656.596.656.65102,267
05 Feb 20246.546.546.486.496.491,880,479
02 Feb 20246.596.626.526.546.5484,573
01 Feb 20246.486.566.486.526.5239,023
31 Jan 20246.476.526.476.506.50630,563
30 Jan 20246.506.516.486.516.51402,870
29 Jan 20246.566.576.526.526.52253,617
26 Jan 20246.516.576.496.576.57207,038
25 Jan 20246.576.596.546.556.55671,304
24 Jan 20246.556.646.556.626.62163,117
23 Jan 20246.486.516.446.486.4890,625
22 Jan 20246.446.466.416.456.4563,374
19 Jan 20246.496.496.456.486.4836,080
18 Jan 20246.456.496.446.496.49537,383
17 Jan 20246.436.446.396.416.4152,147
16 Jan 20246.606.606.576.586.5833,269
15 Jan 20246.676.706.666.676.679,007
12 Jan 20246.706.746.686.746.74916,403
11 Jan 20246.746.746.666.666.6662,075
10 Jan 20246.686.696.666.666.6698,438
09 Jan 20246.706.716.666.706.70161,574
08 Jan 20246.696.756.686.756.7531,418
05 Jan 20246.726.786.706.766.7639,931
04 Jan 20246.786.786.746.776.7750,946
03 Jan 20246.796.806.746.756.7554,608
02 Jan 20246.896.896.806.826.82116,916
29 Dec 20236.946.946.916.936.9334,653
28 Dec 20236.966.966.936.956.95456,696
27 Dec 20236.796.936.796.846.84151,404
22 Dec 20236.696.726.686.726.72153,313
21 Dec 20236.726.806.726.806.8053,257
20 Dec 20236.726.796.726.746.74262,175
19 Dec 20236.726.816.726.786.7838,607
18 Dec 20236.776.786.716.716.7147,510
15 Dec 20236.826.846.796.806.80147,148
14 Dec 20236.686.806.686.796.79133,177
13 Dec 20236.556.566.536.536.532,238,407
12 Dec 20236.656.656.556.576.57146,660
11 Dec 20236.596.626.586.616.6124,814
08 Dec 20236.646.656.596.596.59787,874
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...