iShares IV Ishs Msci EM Sri Ucits ETF USD Acc
(SUSM)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$7.82
|
$7.82
|
$7.67
|
$7.67
|
113,082
|
|
07/11/2024
|
$7.81
|
$7.87
|
$7.81
|
$7.84
|
26,317
|
|
06/11/2024
|
$7.70
|
$7.77
|
$7.65
|
$7.68
|
27,228
|
|
05/11/2024
|
$7.78
|
$7.81
|
$7.78
|
$7.81
|
20,083
|
|
04/11/2024
|
$7.65
|
$7.75
|
$7.65
|
$7.71
|
206,610
|
|
01/11/2024
|
$7.69
|
$7.70
|
$7.65
|
$7.67
|
24,961
|
|
31/10/2024
|
$7.64
|
$7.66
|
$7.58
|
$7.58
|
29,922
|
|
30/10/2024
|
$7.71
|
$7.74
|
$7.68
|
$7.74
|
98,279
|
|
29/10/2024
|
$7.78
|
$7.82
|
$7.78
|
$7.78
|
241,285
|
|
28/10/2024
|
$7.82
|
$7.84
|
$7.77
|
$7.84
|
26,016
|
|
25/10/2024
|
$7.81
|
$7.86
|
$7.80
|
$7.86
|
42,467
|
|
24/10/2024
|
$7.80
|
$7.82
|
$7.15
|
$7.79
|
61,532
|
|
23/10/2024
|
$7.86
|
$7.88
|
$7.79
|
$7.79
|
275,755
|
|
22/10/2024
|
$7.87
|
$7.87
|
$7.82
|
$7.86
|
66,799
|
|
21/10/2024
|
$7.86
|
$7.89
|
$7.84
|
$7.85
|
87,221
|
|
18/10/2024
|
$7.95
|
$8.00
|
$7.95
|
$7.97
|
59,081
|
|
17/10/2024
|
$7.90
|
$7.90
|
$7.85
|
$7.88
|
61,195
|
|
16/10/2024
|
$7.85
|
$7.89
|
$7.84
|
$7.89
|
63,082
|
|
15/10/2024
|
$7.91
|
$7.92
|
$7.85
|
$7.90
|
61,394
|
|
14/10/2024
|
$7.98
|
$7.98
|
$7.94
|
$7.97
|
154,897
|
|
11/10/2024
|
$7.92
|
$8.01
|
$7.92
|
$8.01
|
56,781
|
|
10/10/2024
|
$7.96
|
$7.97
|
$7.91
|
$7.96
|
88,137
|
|
09/10/2024
|
$7.87
|
$7.95
|
$7.87
|
$7.94
|
139,587
|
|
08/10/2024
|
$7.93
|
$7.98
|
$7.87
|
$7.94
|
109,564
|
|
07/10/2024
|
$8.09
|
$8.12
|
$8.06
|
$8.06
|
33,018
|
|
04/10/2024
|
$8.09
|
$8.09
|
$7.99
|
$7.99
|
16,888
|
|
03/10/2024
|
$8.01
|
$8.05
|
$7.94
|
$8.01
|
208,522
|
|
02/10/2024
|
$8.07
|
$8.07
|
$8.00
|
$8.03
|
5,098,688
|
|
01/10/2024
|
$7.88
|
$7.93
|
$7.86
|
$7.86
|
105,866
|
|
30/09/2024
|
$8.06
|
$8.06
|
$7.93
|
$7.93
|
32,698
|
|
27/09/2024
|
$8.03
|
$8.06
|
$8.00
|
$8.00
|
32,052
|
|
26/09/2024
|
$7.93
|
$8.03
|
$7.90
|
$8.02
|
210,535
|
|
25/09/2024
|
$7.75
|
$7.84
|
$7.75
|
$7.82
|
162,929
|
|
24/09/2024
|
$7.71
|
$7.83
|
$7.71
|
$7.82
|
231,219
|
|
23/09/2024
|
$7.62
|
$7.67
|
$7.61
|
$7.63
|
88,262
|
|
20/09/2024
|
$7.62
|
$7.64
|
$7.58
|
$7.59
|
26,605
|
|
19/09/2024
|
$7.60
|
$7.62
|
$7.57
|
$7.61
|
84,666
|
|
18/09/2024
|
$7.51
|
$7.51
|
$7.47
|
$7.47
|
126,736
|
|
17/09/2024
|
$7.50
|
$7.51
|
$7.49
|
$7.49
|
54,771
|
|
16/09/2024
|
$7.48
|
$7.48
|
$7.44
|
$7.45
|
13,427
|
|
13/09/2024
|
$7.42
|
$7.46
|
$7.41
|
$7.34
|
98,001
|
|
12/09/2024
|
$7.34
|
$7.37
|
$7.33
|
$7.34
|
481,494
|
|
11/09/2024
|
$7.27
|
$7.28
|
$7.20
|
$7.23
|
40,162
|
|
10/09/2024
|
$7.27
|
$7.27
|
$7.24
|
$7.24
|
5,702
|
|
09/09/2024
|
$7.26
|
$7.28
|
$7.24
|
$7.26
|
6,661
|
|
06/09/2024
|
$7.34
|
$7.36
|
$7.23
|
$7.24
|
73,862
|
|
05/09/2024
|
$7.29
|
$7.35
|
$7.29
|
$7.31
|
3,406
|
|
04/09/2024
|
$7.21
|
$7.30
|
$7.20
|
$7.30
|
3,374
|
|
03/09/2024
|
$7.35
|
$7.38
|
$7.28
|
$7.29
|
87,329
|
|
02/09/2024
|
$7.38
|
$7.42
|
$7.37
|
$7.39
|
20,195
|
|
30/08/2024
|
$7.44
|
$7.44
|
$7.38
|
$7.39
|
59,680
|
|
29/08/2024
|
$7.40
|
$7.42
|
$7.39
|
$7.40
|
62,719
|
|
28/08/2024
|
$7.40
|
$7.42
|
$7.36
|
$7.36
|
157,881
|
|
27/08/2024
|
$7.38
|
$7.41
|
$7.37
|
$7.38
|
43,237
|
|
26/08/2024
|
$7.40
|
$7.40
|
$7.30
|
$7.30
|
659,974
|
|
23/08/2024
|
$7.40
|
$7.40
|
$7.30
|
$7.30
|
659,974
|
|
22/08/2024
|
$7.40
|
$7.40
|
$7.30
|
$7.30
|
659,974
|
|
21/08/2024
|
$7.37
|
$7.41
|
$7.37
|
$7.41
|
147,008
|
|
20/08/2024
|
$7.42
|
$7.43
|
$7.37
|
$7.37
|
15,389
|
|
19/08/2024
|
$7.37
|
$7.39
|
$7.36
|
$7.31
|
438,857
|
|
16/08/2024
|
$7.29
|
$7.33
|
$7.28
|
$7.31
|
45,799
|
|
15/08/2024
|
$7.19
|
$7.27
|
$7.19
|
$7.26
|
435,436
|
|
14/08/2024
|
$7.18
|
$7.22
|
$7.18
|
$7.18
|
43,051
|
|
13/08/2024
|
$7.14
|
$7.16
|
$7.10
|
$7.14
|
20,365
|
|
12/08/2024
|
$7.14
|
$7.16
|
$7.11
|
$7.13
|
2,493
|
|
09/08/2024
|
$7.11
|
$7.15
|
$7.08
|
$7.11
|
14,062
|
|
08/08/2024
|
$6.97
|
$7.07
|
$6.94
|
$7.07
|
158,286
|
|
07/08/2024
|
$6.96
|
$7.04
|
$6.96
|
$7.00
|
28,046
|
|
06/08/2024
|
$6.85
|
$6.87
|
$6.79
|
$6.85
|
73,211
|
|
05/08/2024
|
$6.71
|
$6.82
|
$6.64
|
$6.79
|
57,917
|
|
02/08/2024
|
$7.06
|
$7.06
|
$6.99
|
$6.99
|
181,754
|
|
01/08/2024
|
$7.23
|
$7.24
|
$7.17
|
$7.17
|
23,957
|
|
31/07/2024
|
$7.21
|
$7.26
|
$7.21
|
$7.25
|
22,321
|
|
30/07/2024
|
$7.11
|
$7.13
|
$7.08
|
$7.08
|
36,043
|
|
29/07/2024
|
$7.17
|
$7.17
|
$7.10
|
$7.10
|
31,678
|
|
26/07/2024
|
$7.11
|
$7.15
|
$7.10
|
$7.06
|
168,544
|
|
25/07/2024
|
$7.03
|
$7.06
|
$7.01
|
$7.06
|
88,592
|
|
24/07/2024
|
$7.13
|
$7.15
|
$7.10
|
$7.11
|
103,796
|
|
23/07/2024
|
$7.18
|
$7.20
|
$7.17
|
$7.20
|
41,379
|
|
22/07/2024
|
$7.16
|
$7.22
|
$7.16
|
$7.20
|
239,927
|
|
19/07/2024
|
$7.20
|
$7.21
|
$7.17
|
$7.17
|
20,168
|
|
18/07/2024
|
$7.32
|
$7.34
|
$7.22
|
$7.22
|
475,389
|
|
17/07/2024
|
$7.32
|
$7.33
|
$7.26
|
$7.26
|
468,789
|
|
16/07/2024
|
$7.34
|
$7.35
|
$7.33
|
$7.33
|
45,590
|
|
15/07/2024
|
$7.35
|
$7.36
|
$7.33
|
$7.34
|
27,045
|
|
12/07/2024
|
$7.36
|
$7.42
|
$7.36
|
$7.41
|
795,491
|
|
11/07/2024
|
$7.35
|
$7.40
|
$7.35
|
$7.37
|
880,998
|
|
10/07/2024
|
$7.27
|
$7.30
|
$7.27
|
$7.29
|
27,035
|
|
09/07/2024
|
$7.27
|
$7.27
|
$7.24
|
$7.26
|
37,313
|
|
08/07/2024
|
$7.24
|
$7.27
|
$7.24
|
$7.26
|
41,867
|
|
05/07/2024
|
$7.25
|
$7.25
|
$7.19
|
$7.21
|
197,746
|
|
04/07/2024
|
$7.23
|
$7.24
|
$7.22
|
$7.22
|
14,485
|
|
03/07/2024
|
$7.10
|
$7.19
|
$7.08
|
$7.17
|
218,594
|
|
02/07/2024
|
$7.04
|
$7.06
|
$7.02
|
$7.03
|
116,421
|
|
01/07/2024
|
$7.11
|
$7.11
|
$7.06
|
$7.06
|
390,043
|
|
28/06/2024
|
$7.06
|
$7.10
|
$7.06
|
$7.03
|
34,313
|
|
27/06/2024
|
$7.04
|
$7.06
|
$7.03
|
$7.03
|
36,621
|
|
26/06/2024
|
$7.08
|
$7.08
|
$7.01
|
$7.01
|
52,468
|
|
25/06/2024
|
$7.05
|
$7.06
|
$7.03
|
$7.03
|
16,414
|
|
24/06/2024
|
$7.03
|
$7.09
|
$7.03
|
$7.07
|
20,070
|
|
21/06/2024
|
$7.09
|
$7.09
|
$7.03
|
$7.03
|
126,279
|
|
20/06/2024
|
$7.12
|
$7.12
|
$7.06
|
$7.06
|
262,962
|
|
19/06/2024
|
$7.10
|
$7.14
|
$7.10
|
$7.12
|
118,195
|
|
18/06/2024
|
$6.99
|
$7.07
|
$6.99
|
$7.06
|
134,522
|
|
17/06/2024
|
$6.97
|
$6.99
|
$6.95
|
$6.95
|
13,152
|
|
14/06/2024
|
$6.96
|
$6.96
|
$6.92
|
$6.94
|
336,412
|
|
13/06/2024
|
$6.99
|
$6.99
|
$6.95
|
$6.95
|
35,966
|
|
12/06/2024
|
$6.95
|
$7.02
|
$6.93
|
$7.01
|
880,157
|
|
11/06/2024
|
$6.96
|
$6.96
|
$6.89
|
$6.89
|
408,196
|
|
10/06/2024
|
$6.91
|
$6.95
|
$6.91
|
$6.95
|
950,381
|
|
07/06/2024
|
$7.01
|
$7.02
|
$6.95
|
$6.95
|
891,307
|
|
06/06/2024
|
$6.99
|
$7.00
|
$6.97
|
$6.98
|
688,961
|
|
05/06/2024
|
$6.89
|
$6.95
|
$6.89
|
$6.95
|
1,075,079
|
|
04/06/2024
|
$6.81
|
$6.84
|
$6.79
|
$6.80
|
148,112
|
|
03/06/2024
|
$6.91
|
$6.93
|
$6.87
|
$6.87
|
32,416
|
|
31/05/2024
|
$6.82
|
$6.85
|
$6.78
|
$6.79
|
114,368
|
|
30/05/2024
|
$6.81
|
$6.88
|
$6.81
|
$6.88
|
134,074
|
|
29/05/2024
|
$6.95
|
$6.96
|
$6.89
|
$6.89
|
35,773
|
|
28/05/2024
|
$7.06
|
$7.06
|
$7.02
|
$7.02
|
157,373
|
|
27/05/2024
|
$7.01
|
$7.04
|
$7.01
|
$7.04
|
68,819
|
|
24/05/2024
|
$7.01
|
$7.04
|
$7.01
|
$7.04
|
68,819
|
|
23/05/2024
|
$7.08
|
$7.14
|
$7.05
|
$7.05
|
27,806
|
|
22/05/2024
|
$7.14
|
$7.14
|
$7.11
|
$7.11
|
15,663
|
|
21/05/2024
|
$7.13
|
$7.15
|
$7.12
|
$7.12
|
37,694
|
|
20/05/2024
|
$7.25
|
$7.25
|
$7.20
|
$7.21
|
4,149
|
|
17/05/2024
|
$7.22
|
$7.26
|
$7.21
|
$7.24
|
55,358
|
|
16/05/2024
|
$7.22
|
$7.24
|
$7.20
|
$7.22
|
15,988
|
|
15/05/2024
|
$7.13
|
$7.19
|
$7.13
|
$7.18
|
48,833
|
|
14/05/2024
|
$7.10
|
$7.13
|
$7.06
|
$7.13
|
31,928
|
|
13/05/2024
|
$7.22
|
$7.22
|
$7.07
|
$7.08
|
30,578
|
|
10/05/2024
|
$7.06
|
$7.09
|
$7.05
|
$7.05
|
45,203
|