Market data

Select a section

iShares IV Ishs Msci EM Sri Ucits ETF USD Acc

(SUSM)
Sector: n/a
$7.57
$0.05 0.65
Last updated: 16:45:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $7.60 $7.60 $7.57 $7.57 18,108
20/02/2025 $7.50 $7.57 $7.50 $7.52 885,396
19/02/2025 $7.54 $7.58 $7.50 $7.51 177,425
18/02/2025 $7.55 $7.56 $7.54 $7.55 103,542
17/02/2025 $7.51 $7.55 $7.51 $7.54 80,202
14/02/2025 $7.55 $7.55 $7.49 $7.51 158,471
13/02/2025 $7.49 $7.49 $7.44 $7.49 6,054
12/02/2025 $7.47 $7.48 $7.42 $7.46 656,626
11/02/2025 $7.43 $7.48 $7.43 $7.47 207,544
10/02/2025 $7.48 $7.51 $7.46 $7.51 44,895
07/02/2025 $7.48 $7.51 $7.43 $7.43 125,929
06/02/2025 $7.41 $7.44 $7.40 $7.42 22,568
05/02/2025 $7.42 $7.42 $7.39 $7.42 53,426
04/02/2025 $7.39 $7.46 $7.36 $7.35 32,004
03/02/2025 $7.22 $7.36 $7.22 $7.35 128,778
31/01/2025 $7.45 $7.51 $7.41 $7.43 34,781
30/01/2025 $7.36 $7.43 $7.33 $7.43 259,339
29/01/2025 $7.34 $7.37 $7.32 $7.32 481,801
28/01/2025 $7.22 $7.29 $7.22 $7.29 34,950
27/01/2025 $7.25 $7.29 $7.21 $7.22 48,941
24/01/2025 $7.41 $7.45 $7.41 $7.44 26,169
23/01/2025 $7.38 $7.38 $7.36 $7.37 44,133
22/01/2025 $7.35 $7.41 $7.35 $7.38 113,194
21/01/2025 $7.36 $7.37 $7.31 $7.36 232,873
20/01/2025 $7.34 $7.37 $7.28 $7.37 23,526
17/01/2025 $7.26 $7.33 $7.25 $7.32 164,495
16/01/2025 $7.31 $7.32 $7.26 $7.23 766,657
15/01/2025 $7.14 $7.24 $7.14 $7.23 39,783
14/01/2025 $7.15 $7.16 $7.14 $7.15 41,495
13/01/2025 $7.10 $7.10 $7.04 $7.07 80,432
10/01/2025 $7.23 $7.23 $7.12 $7.11 37,411
09/01/2025 $7.22 $7.24 $7.21 $7.23 42,439
08/01/2025 $7.25 $7.28 $7.22 $7.23 41,235
07/01/2025 $7.36 $7.38 $7.31 $7.30 157,329
06/01/2025 $7.31 $7.41 $7.31 $7.36 63,877
03/01/2025 $7.26 $7.29 $7.25 $7.29 38,717
02/01/2025 $7.25 $7.27 $7.23 $7.25 196,921
01/01/2025 $7.30 $7.30 $7.25 $7.26 29,020
31/12/2024 $7.30 $7.30 $7.25 $7.26 29,020
30/12/2024 $7.46 $7.46 $7.25 $7.25 18,636
27/12/2024 $7.33 $7.37 $7.31 $7.30 45,003
26/12/2024 $7.39 $7.40 $7.34 $7.36 55,706
25/12/2024 $7.39 $7.40 $7.34 $7.36 55,706
24/12/2024 $7.39 $7.40 $7.34 $7.36 55,706
23/12/2024 $7.36 $7.38 $7.32 $7.34 185,692
20/12/2024 $7.28 $7.34 $7.24 $7.34 241,117
19/12/2024 $7.33 $7.37 $7.33 $7.36 48,677
18/12/2024 $7.51 $7.51 $7.46 $7.47 77,568
17/12/2024 $7.46 $7.48 $7.42 $7.48 38,708
16/12/2024 $7.52 $7.54 $7.51 $7.51 15,557
13/12/2024 $7.54 $7.57 $7.52 $7.51 20,243
12/12/2024 $7.62 $7.64 $7.55 $7.55 21,529
11/12/2024 $7.53 $7.59 $7.53 $7.57 368,815
10/12/2024 $7.57 $7.59 $7.54 $7.55 110,370
09/12/2024 $7.59 $7.70 $7.59 $7.69 103,072
06/12/2024 $7.57 $7.59 $7.54 $7.54 58,872
05/12/2024 $7.51 $7.58 $7.51 $7.55 51,424
04/12/2024 $7.52 $7.55 $7.50 $7.50 7,292
03/12/2024 $7.54 $7.54 $7.44 $7.49 747,253
02/12/2024 $7.45 $7.49 $7.45 $7.47 16,088
29/11/2024 $7.39 $7.44 $7.37 $7.43 161,755
28/11/2024 $7.41 $7.42 $7.38 $7.38 8,816
27/11/2024 $7.49 $7.51 $7.43 $7.43 98,299
26/11/2024 $7.43 $7.54 $7.22 $7.45 64,511
25/11/2024 $7.50 $7.50 $7.46 $7.46 17,782
22/11/2024 $7.50 $7.50 $7.43 $7.48 34,244
21/11/2024 $7.43 $7.48 $7.40 $7.48 29,768
20/11/2024 $7.50 $7.52 $7.44 $7.44 21,718
19/11/2024 $7.53 $7.54 $7.45 $7.49 25,117
18/11/2024 $7.44 $7.49 $7.42 $7.49 189,183
15/11/2024 $7.45 $7.46 $7.41 $7.50 55,469
14/11/2024 $7.43 $7.50 $7.41 $7.50 48,370
13/11/2024 $7.52 $7.55 $7.45 $7.47 1,186,032
12/11/2024 $7.57 $7.57 $7.49 $7.49 24,237
11/11/2024 $7.74 $7.74 $7.63 $7.67 6,219
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

Market data

Select a section