iShares IV Ishs Msci USA Sri Ucits ETF USD Acc

(SUUS)
Sector: n/a
1,310.00p
5.75p 0.44
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 1,303.00p 1,311.50p 1,303.00p 1,310.00p 20,063
11/11/2024 1,298.50p 1,304.62p 1,295.32p 1,304.25p 38,762
08/11/2024 1,277.00p 1,287.57p 1,273.88p 1,287.00p 74,376
07/11/2024 1,274.50p 1,276.00p 1,267.20p 1,271.50p 91,590
06/11/2024 1,274.50p 1,279.55p 1,262.50p 1,266.00p 69,335
05/11/2024 1,218.00p 1,224.50p 1,213.20p 1,224.50p 35,075
04/11/2024 1,220.00p 1,222.00p 1,215.44p 1,219.50p 118,129
01/11/2024 1,221.50p 1,224.59p 1,217.45p 1,223.25p 17,095
31/10/2024 1,219.00p 1,226.50p 1,219.00p 1,225.75p 42,813
30/10/2024 1,232.50p 1,234.08p 1,228.30p 1,233.25p 51,385
29/10/2024 1,232.50p 1,236.50p 1,230.32p 1,231.00p 57,720
28/10/2024 1,239.50p 1,246.50p 1,235.00p 1,237.00p 428,373
25/10/2024 1,237.00p 1,244.00p 1,235.84p 1,240.00p 67,576
24/10/2024 1,237.00p 1,240.00p 1,234.15p 1,230.00p 50,790
23/10/2024 1,232.50p 1,237.28p 1,229.50p 1,230.00p 20,565
22/10/2024 1,233.50p 1,234.06p 1,230.66p 1,231.75p 57,536
21/10/2024 1,236.00p 1,240.00p 1,231.25p 1,231.25p 53,183
18/10/2024 1,232.50p 1,236.04p 1,230.79p 1,234.75p 49,919
17/10/2024 1,243.00p 1,248.64p 1,240.00p 1,240.00p 74,177
16/10/2024 1,231.00p 1,238.00p 1,229.93p 1,235.50p 53,045
15/10/2024 1,238.50p 1,240.50p 1,229.00p 1,231.25p 86,287
14/10/2024 1,225.00p 1,235.85p 1,223.60p 1,234.75p 37,905
11/10/2024 1,218.00p 1,223.85p 1,214.96p 1,223.50p 12,457
10/10/2024 1,220.50p 1,223.50p 1,216.00p 1,222.00p 31,400
09/10/2024 1,212.00p 1,220.50p 1,211.30p 1,220.50p 97,030
08/10/2024 1,205.00p 1,212.25p 1,200.50p 1,212.25p 53,264
07/10/2024 1,208.00p 1,212.00p 1,204.88p 1,208.50p 14,858
04/10/2024 1,199.50p 1,214.22p 1,197.90p 1,204.00p 26,547
03/10/2024 1,199.00p 1,208.00p 1,195.50p 1,202.75p 54,616
02/10/2024 1,187.00p 1,193.50p 1,185.00p 1,193.50p 23,866
01/10/2024 1,200.00p 1,201.70p 1,185.65p 1,189.50p 71,978
30/09/2024 1,190.00p 1,194.09p 1,185.00p 1,188.00p 25,916
27/09/2024 1,193.50p 1,195.70p 1,191.50p 1,195.25p 70,850
26/09/2024 1,196.50p 1,202.50p 1,188.00p 1,188.00p 18,931
25/09/2024 1,187.50p 1,192.00p 1,182.97p 1,191.50p 28,723
24/09/2024 1,188.00p 1,190.00p 1,182.65p 1,186.50p 48,716
23/09/2024 1,189.50p 1,191.84p 1,185.00p 1,185.50p 26,666
20/09/2024 1,192.50p 1,193.50p 1,183.50p 1,183.75p 69,316
19/09/2024 1,195.00p 1,200.00p 1,192.50p 1,196.50p 47,005
18/09/2024 1,191.00p 1,193.00p 1,183.00p 1,186.00p 39,363
17/09/2024 1,191.00p 1,198.00p 1,187.80p 1,197.00p 107,811
16/09/2024 1,185.50p 1,188.70p 1,183.97p 1,184.75p 14,831
13/09/2024 1,181.00p 1,187.50p 1,181.00p 1,178.75p 26,668
12/09/2024 1,185.50p 1,186.62p 1,178.50p 1,178.75p 42,170
11/09/2024 1,166.00p 1,169.29p 1,154.35p 1,158.00p 11,702
10/09/2024 1,156.00p 1,167.00p 1,155.00p 1,166.50p 18,897
09/09/2024 1,152.00p 1,157.38p 1,146.00p 1,155.50p 160,608
06/09/2024 1,149.50p 1,156.23p 1,139.16p 1,140.00p 42,674
05/09/2024 1,157.50p 1,162.16p 1,149.00p 1,149.00p 39,835
04/09/2024 1,159.50p 1,165.35p 1,158.23p 1,163.00p 40,668
03/09/2024 1,182.00p 1,189.00p 1,174.15p 1,176.50p 42,024
02/09/2024 1,183.00p 1,186.63p 1,182.64p 1,176.50p 15,247
30/08/2024 1,176.50p 1,183.00p 1,172.99p 1,176.50p 63,812
29/08/2024 1,168.00p 1,180.15p 1,163.76p 1,179.25p 46,190
28/08/2024 1,176.00p 1,176.37p 1,169.50p 1,169.50p 61,017
27/08/2024 1,174.00p 1,176.20p 1,168.73p 1,171.75p 26,089
26/08/2024 1,187.00p 1,187.20p 1,179.75p 1,179.75p 45,856
23/08/2024 1,187.00p 1,187.20p 1,179.75p 1,179.75p 45,856
22/08/2024 1,187.00p 1,187.20p 1,179.75p 1,179.75p 45,856
21/08/2024 1,185.00p 1,188.50p 1,181.15p 1,184.00p 55,633
20/08/2024 1,190.50p 1,193.20p 1,182.00p 1,184.50p 38,190
19/08/2024 1,179.50p 1,183.50p 1,177.80p 1,181.75p 22,600
16/08/2024 1,186.00p 1,189.00p 1,176.50p 1,181.75p 40,434
15/08/2024 1,167.00p 1,184.35p 1,166.08p 1,182.50p 19,595
14/08/2024 1,163.50p 1,166.03p 1,159.50p 1,165.00p 106,460
13/08/2024 1,149.50p 1,157.25p 1,146.50p 1,157.25p 13,735
12/08/2024 1,150.00p 1,153.50p 1,144.23p 1,146.75p 25,183
09/08/2024 1,154.00p 1,155.22p 1,144.00p 1,145.50p 44,558
08/08/2024 1,125.00p 1,145.50p 1,124.63p 1,145.50p 58,574
07/08/2024 1,149.00p 1,158.00p 1,147.30p 1,154.00p 107,448
06/08/2024 1,139.00p 1,151.28p 1,132.00p 1,142.75p 295,598
05/08/2024 1,139.00p 1,146.00p 1,108.00p 1,128.00p 79,710
02/08/2024 1,170.00p 1,176.22p 1,142.50p 1,142.50p 42,284
01/08/2024 1,204.50p 1,208.00p 1,188.50p 1,190.00p 74,539
31/07/2024 1,188.50p 1,199.50p 1,186.88p 1,199.50p 422,092
30/07/2024 1,183.00p 1,189.50p 1,177.50p 1,177.50p 18,812
29/07/2024 1,185.50p 1,189.00p 1,179.50p 1,181.00p 29,362
26/07/2024 1,171.00p 1,178.50p 1,167.50p 1,171.50p 100,302
25/07/2024 1,164.00p 1,173.00p 1,157.34p 1,171.50p 43,684
24/07/2024 1,182.50p 1,183.00p 1,168.00p 1,169.00p 74,873
23/07/2024 1,190.00p 1,198.84p 1,190.00p 1,194.50p 24,480
22/07/2024 1,182.50p 1,190.21p 1,181.50p 1,186.00p 62,274
19/07/2024 1,191.00p 1,195.50p 1,180.15p 1,180.75p 31,564
18/07/2024 1,198.00p 1,203.82p 1,195.00p 1,195.00p 29,549
17/07/2024 1,196.50p 1,205.00p 1,192.30p 1,196.50p 152,475
16/07/2024 1,198.50p 1,206.00p 1,197.91p 1,205.50p 89,098
15/07/2024 1,202.50p 1,203.75p 1,199.24p 1,203.75p 23,645
12/07/2024 1,189.50p 1,199.00p 1,186.30p 1,199.00p 130,685
11/07/2024 1,200.50p 1,203.84p 1,196.50p 1,196.50p 306,245
10/07/2024 1,197.50p 1,199.20p 1,194.50p 1,196.00p 45,142
09/07/2024 1,193.50p 1,197.00p 1,193.50p 1,196.25p 79,970
08/07/2024 1,187.00p 1,191.50p 1,183.48p 1,189.50p 23,559
05/07/2024 1,191.00p 1,192.20p 1,183.50p 1,184.75p 21,682
04/07/2024 1,191.50p 1,193.50p 1,188.50p 1,188.50p 43,188
03/07/2024 1,188.00p 1,188.43p 1,181.78p 1,186.25p 21,869
02/07/2024 1,179.50p 1,184.00p 1,175.50p 1,182.50p 85,096
01/07/2024 1,182.50p 1,185.50p 1,177.65p 1,182.50p 40,325
28/06/2024 1,190.50p 1,195.50p 1,187.30p 1,192.00p 38,279
27/06/2024 1,182.50p 1,186.00p 1,181.81p 1,183.75p 20,024
26/06/2024 1,186.00p 1,187.00p 1,180.50p 1,181.50p 135,468
25/06/2024 1,178.00p 1,181.56p 1,175.73p 1,179.00p 25,669
24/06/2024 1,184.00p 1,187.70p 1,181.50p 1,183.25p 51,139
21/06/2024 1,186.00p 1,188.00p 1,183.00p 1,185.50p 129,451
20/06/2024 1,191.50p 1,194.50p 1,189.65p 1,192.00p 55,683
19/06/2024 1,189.00p 1,189.50p 1,184.50p 1,185.00p 39,539
18/06/2024 1,180.00p 1,184.00p 1,178.00p 1,183.00p 102,219
17/06/2024 1,173.50p 1,174.20p 1,170.30p 1,173.50p 57,775
14/06/2024 1,167.50p 1,170.00p 1,161.73p 1,167.25p 49,154
13/06/2024 1,159.50p 1,163.00p 1,157.50p 1,159.75p 299,902
12/06/2024 1,150.00p 1,157.00p 1,147.00p 1,157.00p 326,440
11/06/2024 1,149.00p 1,156.50p 1,146.50p 1,147.50p 63,473
10/06/2024 1,158.00p 1,158.00p 1,149.42p 1,152.25p 48,549
07/06/2024 1,147.50p 1,155.62p 1,146.95p 1,154.50p 70,110
06/06/2024 1,152.50p 1,155.53p 1,149.50p 1,149.50p 83,520
05/06/2024 1,141.50p 1,147.50p 1,139.39p 1,147.50p 40,782
04/06/2024 1,134.50p 1,137.00p 1,129.15p 1,131.50p 52,231
03/06/2024 1,147.50p 1,149.28p 1,134.50p 1,134.50p 168,616
31/05/2024 1,124.50p 1,130.00p 1,123.73p 1,128.50p 82,064
30/05/2024 1,126.50p 1,129.00p 1,123.50p 1,126.25p 75,674
29/05/2024 1,131.50p 1,131.50p 1,127.76p 1,129.25p 23,339
28/05/2024 1,144.50p 1,144.81p 1,136.50p 1,136.50p 70,545
27/05/2024 1,151.00p 1,151.00p 1,146.00p 1,148.00p 132,748
24/05/2024 1,151.00p 1,151.00p 1,146.00p 1,148.00p 132,748
23/05/2024 1,167.50p 1,167.50p 1,156.50p 1,159.00p 66,920
22/05/2024 1,167.00p 1,169.50p 1,165.76p 1,167.00p 35,488
21/05/2024 1,165.50p 1,169.00p 1,165.00p 1,165.00p 48,905
20/05/2024 1,169.50p 1,173.50p 1,167.08p 1,170.00p 149,201
17/05/2024 1,171.00p 1,172.50p 1,166.50p 1,166.50p 83,849
16/05/2024 1,172.50p 1,174.50p 1,172.00p 1,173.00p 11,571
15/05/2024 1,167.50p 1,173.50p 1,167.00p 1,170.50p 42,917
14/05/2024 1,167.50p 1,171.23p 1,166.50p 1,167.50p 12,910
13/05/2024 1,173.00p 1,175.50p 1,171.00p 1,171.00p 13,005