Market data

Select a section

iShares IV Ishs Msci EM Sri Ucits ETF USD Acc

(SUSM)
Sector: n/a
$8.38
$0.03 0.30
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/06/2025 $8.40 $8.40 $8.34 $8.38 1,185,762
24/06/2025 $8.31 $8.36 $8.30 $8.36 20,647
23/06/2025 $8.09 $8.13 $8.06 $8.11 137,174
20/06/2025 $8.13 $8.18 $8.09 $8.09 26,501
19/06/2025 $8.06 $8.10 $8.02 $8.02 4,548
18/06/2025 $8.26 $8.26 $8.13 $8.16 102,715
17/06/2025 $8.18 $8.19 $8.15 $8.15 146,379
16/06/2025 $8.22 $8.29 $8.21 $8.27 63,724
13/06/2025 $8.14 $8.18 $8.13 $8.18 62,958
12/06/2025 $8.28 $8.29 $8.23 $8.27 16,096
11/06/2025 $8.26 $8.30 $8.26 $8.28 81,552
10/06/2025 $8.20 $8.23 $8.18 $8.20 18,751
09/06/2025 $8.17 $8.17 $8.14 $8.17 5,686
06/06/2025 $8.08 $8.08 $8.07 $8.07 2,674
05/06/2025 $8.06 $8.10 $8.05 $8.10 28,676
04/06/2025 $7.99 $8.04 $7.99 $8.03 56,258
03/06/2025 $8.00 $8.00 $7.87 $7.93 77,841
02/06/2025 $7.87 $7.87 $7.80 $7.84 138,209
30/05/2025 $7.89 $7.90 $7.82 $7.82 20,548
29/05/2025 $8.00 $8.00 $7.92 $7.93 6,883
28/05/2025 $7.87 $7.91 $7.87 $7.88 10,056
27/05/2025 $7.89 $7.92 $7.89 $7.89 26,753
26/05/2025 $7.94 $7.95 $7.86 $7.91 18,214
23/05/2025 $7.94 $7.95 $7.86 $7.91 18,214
22/05/2025 $7.89 $7.90 $7.85 $7.90 129,590
21/05/2025 $7.90 $8.00 $7.90 $7.97 24,307
20/05/2025 $7.89 $7.90 $7.88 $7.90 249,459
19/05/2025 $7.96 $7.96 $7.85 $7.90 7,143
16/05/2025 $7.93 $7.93 $7.88 $7.88 22,448
15/05/2025 $7.85 $7.91 $7.83 $7.89 44,919
14/05/2025 $7.85 $7.89 $7.85 $7.89 40,737
13/05/2025 $7.79 $7.81 $7.71 $7.81 22,167
12/05/2025 $7.79 $7.87 $7.79 $7.81 90,323
09/05/2025 $7.74 $7.74 $7.63 $7.66 6,764
08/05/2025 $7.63 $7.65 $7.62 $7.64 1,772,768
07/05/2025 $7.66 $7.68 $7.62 $7.64 24,885
06/05/2025 $7.68 $7.71 $7.66 $7.71 343,395
05/05/2025 $7.65 $7.71 $7.63 $7.65 102,366
02/05/2025 $7.65 $7.71 $7.63 $7.65 101,016
01/05/2025 $7.49 $7.50 $7.47 $7.47 100,793
30/04/2025 $7.43 $7.47 $7.38 $7.42 30,323
29/04/2025 $7.35 $7.40 $7.35 $7.39 104,622
28/04/2025 $7.30 $7.40 $7.29 $7.30 55,015
25/04/2025 $7.27 $7.29 $7.26 $7.27 15,981
24/04/2025 $7.21 $7.29 $7.20 $7.29 27,515
23/04/2025 $7.24 $7.31 $7.23 $7.23 360,103
22/04/2025 $7.13 $7.15 $7.11 $7.14 89,641
21/04/2025 $7.08 $7.11 $7.05 $7.07 84,484
18/04/2025 $7.08 $7.11 $7.05 $7.07 84,484
17/04/2025 $7.08 $7.11 $7.05 $7.07 84,484
16/04/2025 $7.05 $7.07 $6.98 $7.07 27,191
15/04/2025 $7.10 $7.13 $7.09 $7.09 50,130
14/04/2025 $7.05 $7.10 $7.05 $7.08 165,638
11/04/2025 $6.96 $7.00 $6.92 $6.94 213,283
10/04/2025 $6.98 $7.00 $6.82 $6.85 128,766
09/04/2025 $6.48 $6.58 $6.46 $6.49 842,141
08/04/2025 $6.62 $6.76 $6.59 $6.65 535,772
07/04/2025 $6.38 $6.72 $6.36 $6.56 176,213
04/04/2025 $7.17 $7.17 $6.80 $6.85 243,016
03/04/2025 $7.21 $7.21 $7.16 $7.17 802,535
02/04/2025 $7.31 $7.33 $7.30 $7.32 115,916
01/04/2025 $7.32 $7.33 $7.27 $7.33 85,112
31/03/2025 $7.25 $7.27 $7.21 $7.27 215,453
28/03/2025 $7.38 $7.38 $7.29 $7.29 78,069
27/03/2025 $7.43 $7.46 $7.42 $7.46 94,458
26/03/2025 $7.44 $7.46 $7.40 $7.40 83,404
25/03/2025 $7.39 $7.48 $7.39 $7.46 152,661
24/03/2025 $7.47 $7.49 $7.44 $7.44 151,485
21/03/2025 $7.42 $7.44 $7.36 $7.39 25,949
20/03/2025 $7.52 $7.52 $7.45 $7.45 65,159
19/03/2025 $7.51 $7.51 $7.47 $7.49 54,391
18/03/2025 $7.49 $7.51 $7.46 $7.49 61,440
17/03/2025 $7.41 $7.49 $7.40 $7.48 36,336
14/03/2025 $7.34 $7.41 $7.34 $7.40 53,549
13/03/2025 $7.27 $7.30 $7.25 $7.30 51,730
12/03/2025 $7.26 $7.33 $7.26 $7.32 31,110
11/03/2025 $7.33 $7.34 $7.26 $7.28 61,293
10/03/2025 $7.38 $7.38 $7.30 $7.30 50,850
07/03/2025 $7.40 $7.44 $7.38 $7.38 163,769
06/03/2025 $7.43 $7.44 $7.40 $7.43 197,161
05/03/2025 $7.36 $7.41 $7.33 $7.35 365,279
04/03/2025 $7.24 $7.25 $7.18 $7.18 79,100
03/03/2025 $7.30 $7.34 $7.29 $7.30 82,633
28/02/2025 $7.28 $7.30 $7.27 $7.30 380,978
27/02/2025 $7.50 $7.55 $7.45 $7.47 356,764
26/02/2025 $7.60 $7.60 $7.55 $7.59 184,708
25/02/2025 $7.46 $7.48 $7.44 $7.45 147,297
24/02/2025 $7.51 $7.53 $7.44 $7.45 300,607
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

Market data

Select a section