iShares IV Ishs Msci EM Sri Ucits ETF USD Acc

(SUES)
Sector: n/a
595.50p
-10.38p -1.71
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 601.25p 603.05p 594.50p 595.50p 42,964
07/11/2024 600.25p 607.25p 603.21p 605.88p 54,425
06/11/2024 600.25p 602.75p 594.25p 596.25p 72,260
05/11/2024 600.00p 602.75p 598.56p 602.75p 19,052
04/11/2024 595.25p 597.44p 593.96p 597.13p 58,844
01/11/2024 594.25p 594.25p 591.80p 592.25p 47,617
31/10/2024 588.25p 590.75p 586.08p 590.75p 24,723
30/10/2024 594.50p 595.44p 591.97p 598.62p 32,893
29/10/2024 599.75p 603.37p 598.56p 598.62p 43,604
28/10/2024 602.50p 603.50p 598.31p 601.25p 115,520
25/10/2024 603.00p 603.75p 601.55p 602.37p 54,233
24/10/2024 602.75p 602.75p 593.88p 603.00p 24,805
23/10/2024 605.00p 607.40p 602.50p 603.00p 37,319
22/10/2024 605.50p 606.72p 602.00p 604.00p 43,150
21/10/2024 614.25p 614.25p 601.80p 603.25p 89,346
18/10/2024 612.25p 613.10p 609.10p 610.38p 51,462
17/10/2024 604.25p 620.00p 602.65p 605.63p 34,014
16/10/2024 603.00p 606.13p 602.79p 606.13p 49,604
15/10/2024 604.00p 606.50p 599.13p 599.13p 27,380
14/10/2024 609.50p 612.50p 608.30p 610.50p 26,270
11/10/2024 606.50p 610.75p 605.75p 610.75p 25,554
10/10/2024 608.50p 609.42p 605.50p 609.12p 37,285
09/10/2024 603.00p 607.75p 602.50p 606.62p 92,045
08/10/2024 601.75p 609.00p 601.75p 606.87p 73,863
07/10/2024 616.50p 621.26p 616.50p 610.62p 117,072
04/10/2024 611.75p 614.84p 609.80p 610.62p 23,357
03/10/2024 610.50p 611.50p 605.00p 609.38p 88,615
02/10/2024 604.00p 608.00p 602.52p 603.00p 169,980
01/10/2024 595.50p 595.74p 589.41p 592.25p 106,888
30/09/2024 597.00p 600.00p 590.13p 590.12p 141,112
27/09/2024 599.75p 602.25p 597.66p 598.62p 89,753
26/09/2024 594.00p 601.92p 590.44p 596.00p 61,421
25/09/2024 582.75p 586.21p 580.64p 586.12p 28,409
24/09/2024 578.00p 584.75p 578.00p 584.75p 23,838
23/09/2024 573.00p 574.25p 571.19p 572.88p 17,433
20/09/2024 570.75p 574.75p 570.75p 571.50p 56,572
19/09/2024 568.25p 574.50p 571.38p 566.13p 8,313
18/09/2024 568.25p 568.56p 565.00p 566.13p 59,054
17/09/2024 569.50p 569.50p 567.03p 569.12p 40,027
16/09/2024 566.75p 566.75p 563.75p 563.75p 169,010
13/09/2024 564.50p 566.50p 563.79p 561.25p 16,607
12/09/2024 562.75p 563.93p 560.75p 555.38p 22,522
11/09/2024 555.00p 556.25p 553.78p 554.37p 3,063
10/09/2024 553.25p 556.25p 553.21p 554.37p 10,931
09/09/2024 553.25p 556.68p 553.06p 554.50p 75,213
06/09/2024 555.00p 557.75p 540.75p 549.38p 31,539
05/09/2024 555.75p 559.25p 555.04p 555.88p 8,641
04/09/2024 550.00p 555.04p 549.89p 554.37p 14,156
03/09/2024 560.75p 562.25p 555.54p 556.50p 17,510
02/09/2024 563.50p 563.61p 560.55p 561.37p 11,145
30/08/2024 563.50p 564.46p 561.38p 561.37p 26,128
29/08/2024 559.50p 563.50p 559.22p 563.12p 42,266
28/08/2024 559.75p 561.00p 558.25p 558.25p 76,655
27/08/2024 560.00p 560.02p 556.75p 556.75p 107,905
26/08/2024 563.25p 564.89p 559.13p 559.12p 17,281
23/08/2024 563.25p 564.89p 559.13p 559.12p 17,281
22/08/2024 563.25p 564.89p 559.13p 559.12p 17,281
21/08/2024 566.50p 567.25p 565.50p 566.75p 18,203
20/08/2024 570.50p 571.07p 566.38p 566.38p 10,327
19/08/2024 569.25p 570.40p 568.41p 566.50p 7,899
16/08/2024 565.25p 567.86p 563.75p 566.50p 21,600
15/08/2024 564.50p 566.17p 559.69p 564.75p 20,659
14/08/2024 560.50p 561.85p 558.40p 560.00p 32,090
13/08/2024 558.25p 558.29p 556.03p 557.75p 94,543
12/08/2024 556.50p 558.96p 556.00p 557.88p 14,567
09/08/2024 558.25p 560.25p 556.00p 556.00p 10,642
08/08/2024 549.00p 554.50p 545.25p 554.50p 161,291
07/08/2024 547.50p 552.96p 547.12p 550.87p 32,473
06/08/2024 537.50p 540.67p 534.71p 539.50p 22,780
05/08/2024 525.00p 534.00p 519.25p 532.88p 29,130
02/08/2024 552.75p 554.63p 545.54p 547.13p 65,350
01/08/2024 566.50p 566.71p 561.40p 561.63p 17,185
31/07/2024 561.00p 565.25p 561.00p 564.75p 47,359
30/07/2024 557.75p 555.32p 552.50p 552.50p 7,849
29/07/2024 557.75p 557.75p 552.25p 552.37p 28,750
26/07/2024 551.25p 555.50p 551.25p 548.50p 140,305
25/07/2024 545.25p 548.50p 543.01p 548.50p 86,241
24/07/2024 552.00p 554.34p 549.00p 549.00p 23,150
23/07/2024 556.75p 558.86p 554.62p 557.50p 45,736
22/07/2024 554.50p 558.63p 554.25p 557.00p 44,681
19/07/2024 556.00p 557.96p 554.75p 554.75p 106,245
18/07/2024 563.25p 563.86p 558.50p 558.50p 51,638
17/07/2024 563.75p 563.79p 558.50p 559.38p 23,955
16/07/2024 565.00p 567.75p 565.00p 566.00p 152,526
15/07/2024 566.50p 567.44p 564.09p 565.37p 29,926
12/07/2024 570.00p 571.20p 568.46p 570.25p 15,065
11/07/2024 571.25p 572.25p 569.75p 569.75p 49,234
10/07/2024 567.25p 569.95p 563.49p 567.50p 31,212
09/07/2024 566.75p 567.25p 565.00p 565.75p 53,921
08/07/2024 566.75p 567.25p 565.00p 565.50p 122,508
05/07/2024 566.75p 567.75p 561.81p 563.12p 16,313
04/07/2024 566.75p 567.26p 565.72p 565.75p 38,479
03/07/2024 560.25p 563.13p 558.67p 563.12p 9,672
02/07/2024 556.00p 556.75p 554.79p 555.88p 25,589
01/07/2024 559.75p 560.25p 557.75p 559.25p 51,747
28/06/2024 558.25p 561.25p 558.25p 559.50p 24,378
27/06/2024 557.25p 557.66p 555.63p 555.63p 5,472
26/06/2024 555.00p 558.38p 555.00p 555.75p 15,601
25/06/2024 556.25p 556.50p 553.50p 553.50p 86,408
24/06/2024 556.50p 558.75p 555.97p 557.38p 8,649
21/06/2024 559.50p 559.76p 557.50p 557.75p 101,552
20/06/2024 560.50p 560.56p 557.00p 557.00p 51,805
19/06/2024 560.50p 561.00p 558.65p 559.88p 74,798
18/06/2024 553.75p 556.95p 552.34p 556.62p 256,806
17/06/2024 550.25p 551.00p 549.06p 549.75p 13,502
14/06/2024 546.25p 548.25p 544.79p 547.25p 146,074
13/06/2024 547.00p 547.00p 543.99p 544.88p 44,440
12/06/2024 544.50p 546.00p 542.63p 546.00p 516,887
11/06/2024 544.75p 544.75p 541.54p 541.75p 247,638
10/06/2024 544.50p 546.75p 543.27p 546.75p 39,925
07/06/2024 547.25p 548.45p 546.25p 546.75p 35,786
06/06/2024 545.25p 547.81p 545.12p 546.25p 264,815
05/06/2024 540.00p 544.50p 538.86p 544.00p 483,029
04/06/2024 532.75p 535.25p 530.86p 532.88p 99,246
03/06/2024 544.00p 544.45p 537.25p 537.25p 23,169
31/05/2024 536.25p 538.00p 534.33p 534.75p 139,917
30/05/2024 538.50p 540.38p 537.50p 540.37p 13,216
29/05/2024 545.00p 545.46p 541.70p 543.00p 40,909
28/05/2024 552.50p 552.50p 548.75p 549.50p 27,826
27/05/2024 552.50p 553.51p 551.75p 551.75p 53,157
24/05/2024 552.50p 553.51p 551.75p 551.75p 53,157
23/05/2024 556.75p 559.45p 554.50p 555.25p 87,264
22/05/2024 559.50p 560.92p 558.25p 558.75p 29,136
21/05/2024 561.50p 562.50p 560.75p 561.75p 12,390
20/05/2024 570.25p 570.46p 566.32p 567.50p 53,044
17/05/2024 570.50p 572.00p 569.50p 571.00p 19,532
16/05/2024 569.00p 571.75p 568.00p 570.50p 9,050
15/05/2024 567.00p 568.50p 564.50p 564.50p 311,241
14/05/2024 564.25p 567.00p 564.25p 564.75p 19,404
13/05/2024 548.00p 567.13p 548.00p 566.25p 6,484
10/05/2024 564.25p 566.75p 563.25p 564.50p 89,045