iShares MSCI USA SRI UCITS ETF USD (Acc) (SUAS.L)
21.02
+0.04
(+0.19%)
USD |
LSE |
Oct 28, 16:00
SUAS.L Price : 21.02 for Oct. 28, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 28, 2026 | 20.99 | 21.02 | 20.96 | 21.02 | 259627.0 |
| Oct 27, 2026 | 20.86 | 21.00 | 20.86 | 20.98 | 241837.0 |
| Oct 26, 2026 | 20.74 | 20.88 | 20.74 | 20.86 | 366995.0 |
| Oct 23, 2026 | 20.84 | 20.86 | 20.65 | 20.79 | 114999.0 |
| Oct 22, 2026 | 20.68 | 20.82 | 20.64 | 20.79 | 452003.0 |
| Oct 21, 2026 | 20.85 | 20.91 | 20.84 | 20.91 | 70121.00 |
| Oct 20, 2026 | 20.64 | 20.84 | 20.56 | 20.76 | 47776.00 |
| Oct 19, 2026 | 20.69 | 20.69 | 20.60 | 20.69 | 215925.0 |
| Oct 16, 2026 | 20.82 | 20.86 | 20.68 | 20.68 | 89672.00 |
| Oct 15, 2026 | 20.60 | 20.72 | 20.59 | 20.70 | 117885.0 |
| Oct 14, 2026 | 20.94 | 20.98 | 20.66 | 20.66 | 71280.00 |
| Oct 13, 2026 | 21.01 | 21.05 | 20.84 | 20.84 | 226801.0 |
| Oct 12, 2026 | 21.16 | 21.18 | 21.04 | 21.04 | 67747.00 |
| Oct 09, 2026 | 21.10 | 21.14 | 21.07 | 21.07 | 63312.00 |
| Oct 08, 2026 | 20.98 | 21.04 | 20.90 | 20.96 | 57894.00 |
| Oct 07, 2026 | 21.17 | 21.20 | 20.98 | 21.01 | 85361.00 |
| Oct 06, 2026 | 21.13 | 21.28 | 21.13 | 21.24 | 32335.00 |
| Oct 05, 2026 | 20.91 | 21.01 | 20.91 | 21.00 | 261887.0 |
| Oct 02, 2026 | 20.88 | 21.00 | 20.87 | 20.92 | 37206.00 |
| Oct 01, 2026 | 20.78 | 20.83 | 20.66 | 20.66 | 110037.0 |
| Sep 30, 2026 | 20.68 | 20.78 | 20.62 | 20.76 | 38259.00 |
| Sep 29, 2026 | 20.66 | 20.76 | 20.56 | 20.63 | 60437.00 |
| Sep 28, 2026 | 20.60 | 20.64 | 20.56 | 20.56 | 49589.00 |
| Sep 25, 2026 | 20.66 | 20.76 | 20.61 | 20.64 | 19133.00 |
| Sep 24, 2026 | 20.61 | 20.64 | 20.54 | 20.56 | 74905.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median