Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,460.24 -4.38 (-0.08%) Dow
39,258.49 +108.16 (+0.28%) Nasdaq
17,625.51 -63.85 (-0.36%) Bitcoin USD
61,380.98 -2,900.18 (-4.51%) CMC Crypto 200
1,261.80 -47.91 (-3.66%)
iShares MSCI World SRI UCITS ETF EUR (Acc) (SUSW.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 02:27PM BST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 0.00 | 11.02 | 10.97 | 10.98 | 10.98 | 15,339 |
| 21 Jun 2024 | 11.02 | 11.05 | 10.98 | 11.02 | 11.02 | 1,316,545 |
| 20 Jun 2024 | 11.07 | 11.10 | 11.04 | 11.06 | 11.06 | 92,556 |
| 19 Jun 2024 | 11.06 | 11.07 | 11.02 | 11.03 | 11.03 | 67,154 |
| 18 Jun 2024 | 10.96 | 11.00 | 10.95 | 10.99 | 10.99 | 304,263 |
| 17 Jun 2024 | 10.94 | 10.95 | 10.88 | 10.92 | 10.92 | 1,694,508 |
| 14 Jun 2024 | 10.94 | 10.95 | 10.88 | 10.92 | 10.92 | 103,762 |
| 13 Jun 2024 | 10.85 | 10.90 | 10.84 | 10.88 | 10.88 | 52,788 |
| 12 Jun 2024 | 10.80 | 10.90 | 10.80 | 10.86 | 10.86 | 90,901 |
| 11 Jun 2024 | 10.79 | 10.85 | 10.77 | 10.80 | 10.80 | 587,086 |
| 10 Jun 2024 | 10.85 | 10.86 | 10.78 | 10.85 | 10.85 | 748,787 |
| 07 Jun 2024 | 10.77 | 10.81 | 10.70 | 10.78 | 10.78 | 78,495 |
| 06 Jun 2024 | 10.77 | 10.81 | 10.74 | 10.74 | 10.74 | 83,037 |
| 05 Jun 2024 | 10.65 | 10.73 | 10.62 | 10.73 | 10.73 | 32,003 |
| 04 Jun 2024 | 10.60 | 10.62 | 10.55 | 10.59 | 10.59 | 66,366 |
| 03 Jun 2024 | 10.68 | 10.70 | 10.59 | 10.59 | 10.59 | 159,355 |
| 31 May 2024 | 10.54 | 10.56 | 10.49 | 10.51 | 10.51 | 104,418 |
| 30 May 2024 | 10.47 | 10.53 | 10.46 | 10.52 | 10.52 | 139,625 |
| 29 May 2024 | 10.56 | 10.58 | 10.51 | 10.53 | 10.53 | 79,888 |
| 28 May 2024 | 10.66 | 10.69 | 10.60 | 10.60 | 10.60 | 75,948 |
| 24 May 2024 | 10.64 | 10.68 | 10.64 | 10.67 | 10.67 | 22,062 |
| 23 May 2024 | 10.77 | 10.81 | 10.72 | 10.73 | 10.73 | 5,220 |
| 22 May 2024 | 10.77 | 10.78 | 10.76 | 10.77 | 10.77 | 95,828 |
| 21 May 2024 | 10.75 | 10.76 | 10.72 | 10.76 | 10.76 | 72,191 |
| 20 May 2024 | 10.77 | 10.81 | 10.75 | 10.78 | 10.78 | 25,827 |
| 17 May 2024 | 10.75 | 10.76 | 10.73 | 10.73 | 10.73 | 32,466 |
| 16 May 2024 | 10.76 | 10.78 | 10.75 | 10.76 | 10.76 | 71,313 |
| 15 May 2024 | 10.70 | 10.76 | 10.69 | 10.76 | 10.76 | 162,438 |
| 14 May 2024 | 10.70 | 10.72 | 10.65 | 10.69 | 10.69 | 207,742 |
| 13 May 2024 | 10.72 | 10.74 | 10.69 | 10.70 | 10.70 | 25,237 |
| 10 May 2024 | 10.70 | 10.73 | 10.69 | 10.71 | 10.71 | 113,612 |
| 09 May 2024 | 10.62 | 10.66 | 10.61 | 10.65 | 10.65 | 18,537 |
| 08 May 2024 | 10.63 | 10.66 | 10.57 | 10.61 | 10.61 | 124,280 |
| 07 May 2024 | 10.65 | 10.66 | 10.62 | 10.64 | 10.64 | 108,582 |
| 03 May 2024 | 10.49 | 10.57 | 10.48 | 10.53 | 10.53 | 704,794 |
| 02 May 2024 | 10.49 | 10.53 | 10.45 | 10.48 | 10.48 | 47,600 |
| 01 May 2024 | 10.52 | 10.52 | 10.44 | 10.44 | 10.44 | 18,073 |
| 30 Apr 2024 | 10.60 | 10.60 | 10.52 | 10.53 | 10.53 | 116,129 |
| 29 Apr 2024 | 10.55 | 10.60 | 10.54 | 10.57 | 10.57 | 148,128 |
| 26 Apr 2024 | 10.48 | 10.54 | 10.44 | 10.53 | 10.53 | 571,580 |
| 25 Apr 2024 | 10.49 | 10.50 | 10.35 | 10.39 | 10.39 | 25,378 |
| 24 Apr 2024 | 10.52 | 10.53 | 10.48 | 10.48 | 10.48 | 84,292 |
| 23 Apr 2024 | 10.40 | 10.45 | 10.36 | 10.45 | 10.45 | 42,651 |
| 22 Apr 2024 | 10.34 | 10.40 | 10.33 | 10.34 | 10.34 | 101,512 |
| 19 Apr 2024 | 10.26 | 10.34 | 10.26 | 10.31 | 10.31 | 103,958 |
| 18 Apr 2024 | 10.35 | 10.38 | 10.32 | 10.35 | 10.35 | 327,817 |
| 17 Apr 2024 | 10.41 | 10.45 | 10.34 | 10.34 | 10.34 | 485,907 |
| 16 Apr 2024 | 10.45 | 10.46 | 10.39 | 10.43 | 10.43 | 94,007 |
| 15 Apr 2024 | 10.61 | 10.65 | 10.56 | 10.59 | 10.59 | 128,954 |
| 12 Apr 2024 | 10.68 | 10.69 | 10.59 | 10.60 | 10.60 | 47,243 |
| 11 Apr 2024 | 10.63 | 10.65 | 10.56 | 10.60 | 10.60 | 69,134 |
| 10 Apr 2024 | 10.69 | 10.70 | 10.57 | 10.62 | 10.62 | 108,735 |
| 09 Apr 2024 | 10.65 | 10.66 | 10.57 | 10.61 | 10.61 | 108,884 |
| 08 Apr 2024 | 10.61 | 10.66 | 10.60 | 10.65 | 10.65 | 90,687 |
| 05 Apr 2024 | 10.59 | 10.64 | 10.57 | 10.60 | 10.60 | 240,280 |
| 04 Apr 2024 | 10.69 | 10.72 | 10.67 | 10.70 | 10.70 | 813,951 |
| 03 Apr 2024 | 10.71 | 10.72 | 10.68 | 10.70 | 10.70 | 36,898 |
| 02 Apr 2024 | 10.87 | 10.90 | 10.69 | 10.70 | 10.70 | 165,931 |
| 28 Mar 2024 | 10.85 | 10.89 | 10.80 | 10.85 | 10.85 | 281,623 |
| 27 Mar 2024 | 10.75 | 10.82 | 10.75 | 10.80 | 10.80 | 6,280,219 |
| 26 Mar 2024 | 10.73 | 10.77 | 10.73 | 10.74 | 10.74 | 369,742 |
| 25 Mar 2024 | 10.75 | 10.77 | 10.72 | 10.73 | 10.73 | 52,463 |
| 22 Mar 2024 | 10.81 | 10.85 | 10.77 | 10.77 | 10.77 | 53,704 |
| 21 Mar 2024 | 10.74 | 10.81 | 10.70 | 10.79 | 10.79 | 251,504 |
| 20 Mar 2024 | 10.62 | 10.67 | 10.61 | 10.65 | 10.65 | 222,576 |
| 19 Mar 2024 | 10.60 | 10.62 | 10.56 | 10.61 | 10.61 | 152,908 |
| 18 Mar 2024 | 10.55 | 10.60 | 10.51 | 10.59 | 10.59 | 348,207 |
| 15 Mar 2024 | 10.57 | 10.59 | 10.49 | 10.49 | 10.49 | 43,115 |
| 14 Mar 2024 | 10.65 | 10.65 | 10.56 | 10.59 | 10.59 | 177,956 |
| 13 Mar 2024 | 10.60 | 10.64 | 10.59 | 10.60 | 10.60 | 81,529 |
| 12 Mar 2024 | 10.58 | 10.64 | 10.54 | 10.60 | 10.60 | 104,904 |
| 11 Mar 2024 | 10.53 | 10.55 | 10.49 | 10.52 | 10.52 | 50,060 |
| 08 Mar 2024 | 10.60 | 10.61 | 10.56 | 10.58 | 10.58 | 55,733 |
| 07 Mar 2024 | 10.52 | 10.61 | 10.48 | 10.58 | 10.58 | 188,267 |
| 06 Mar 2024 | 10.52 | 10.54 | 10.50 | 10.52 | 10.52 | 218,778 |
| 05 Mar 2024 | 10.60 | 10.61 | 10.51 | 10.52 | 10.52 | 76,675 |
| 04 Mar 2024 | 10.63 | 10.64 | 10.60 | 10.61 | 10.61 | 111,024 |
| 01 Mar 2024 | 10.61 | 10.63 | 10.57 | 10.62 | 10.62 | 248,587 |
| 29 Feb 2024 | 10.56 | 10.59 | 10.52 | 10.56 | 10.56 | 54,331 |
| 28 Feb 2024 | 10.56 | 10.57 | 10.52 | 10.56 | 10.56 | 67,577 |
| 27 Feb 2024 | 10.54 | 10.56 | 10.52 | 10.52 | 10.52 | 386,736 |
| 26 Feb 2024 | 10.56 | 10.59 | 10.52 | 10.55 | 10.55 | 167,867 |
| 23 Feb 2024 | 10.56 | 10.61 | 10.55 | 10.58 | 10.58 | 121,759 |
| 22 Feb 2024 | 10.49 | 10.56 | 10.48 | 10.56 | 10.56 | 356,182 |
| 21 Feb 2024 | 10.44 | 10.46 | 10.43 | 10.44 | 10.44 | 186,649 |
| 20 Feb 2024 | 10.51 | 10.52 | 10.42 | 10.44 | 10.44 | 274,925 |
| 19 Feb 2024 | 10.52 | 10.54 | 10.49 | 10.52 | 10.52 | 2,688,167 |
| 16 Feb 2024 | 10.57 | 10.59 | 10.52 | 10.55 | 10.55 | 237,524 |
| 15 Feb 2024 | 10.52 | 10.54 | 10.48 | 10.51 | 10.51 | 34,452 |
| 14 Feb 2024 | 10.43 | 10.46 | 10.40 | 10.43 | 10.43 | 45,137 |
| 13 Feb 2024 | 10.52 | 10.52 | 10.38 | 10.43 | 10.43 | 375,016 |
| 12 Feb 2024 | 10.49 | 10.54 | 10.48 | 10.54 | 10.54 | 223,034 |
| 09 Feb 2024 | 10.40 | 10.48 | 10.40 | 10.44 | 10.44 | 180,065 |
| 08 Feb 2024 | 10.44 | 10.45 | 10.40 | 10.43 | 10.43 | 242,265 |
| 07 Feb 2024 | 10.40 | 10.45 | 10.36 | 10.43 | 10.43 | 136,676 |
| 06 Feb 2024 | 10.39 | 10.41 | 10.35 | 10.40 | 10.40 | 32,038 |
| 05 Feb 2024 | 10.40 | 10.41 | 10.35 | 10.38 | 10.38 | 120,755 |
| 02 Feb 2024 | 10.35 | 10.38 | 10.32 | 10.38 | 10.38 | 197,887 |
| 01 Feb 2024 | 10.34 | 10.34 | 10.24 | 10.26 | 10.26 | 174,503 |
| 31 Jan 2024 | 10.38 | 10.39 | 10.30 | 10.31 | 10.31 | 51,398 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.