Market data

Select a section

iShares IV Ishs Msci EM Sri Ucits ETF USD Acc

(SUSM)
Sector: n/a
$6.94
$0.09 1.31
Last updated: 16:50:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section