7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,727.84

+522.02

+0.68%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

LSE - Delayed Quote EUR

iShares MSCI World SRI UCITS ETF EUR (Acc) (SUSW.L)

14.30 -0.14 (-0.97%)

At close: October 30 at 4:42:02 PM GMT

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	14.37	14.41	14.28	14.30	14.30	223,314
Oct 29, 2026	14.39	14.50	14.35	14.44	14.44	524,354
Oct 28, 2026	14.48	14.48	14.44	14.46	14.46	236,987
Oct 27, 2026	14.38	14.48	14.22	14.44	14.44	181,800
Oct 26, 2026	14.23	14.36	14.19	14.33	14.33	251,854
Oct 23, 2026	14.27	14.30	14.14	14.26	14.26	165,400
Oct 22, 2026	14.20	14.35	14.16	14.28	14.28	594,641
Oct 21, 2026	14.27	14.35	14.27	14.35	14.35	170,334
Oct 20, 2026	14.16	14.26	14.11	14.22	14.22	196,887
Oct 19, 2026	14.20	14.24	14.14	14.23	14.23	223,538
Oct 16, 2026	14.27	14.29	14.13	14.20	14.20	515,303
Oct 15, 2026	14.13	14.23	14.07	14.21	14.21	551,915
Oct 14, 2026	14.31	14.36	14.26	14.26	14.26	242,487
Oct 13, 2026	14.35	14.39	14.26	14.27	14.27	219,786
Oct 12, 2026	14.40	14.42	14.36	14.38	14.38	185,206
Oct 9, 2026	14.33	14.39	14.31	14.35	14.35	133,902
Oct 8, 2026	14.26	14.30	14.21	14.24	14.24	285,538
Oct 7, 2026	14.37	14.42	14.28	14.31	14.31	211,691
Oct 6, 2026	14.42	14.45	14.32	14.39	14.39	52,573
Oct 5, 2026	14.31	14.35	14.26	14.27	14.27	131,922
Oct 2, 2026	14.16	14.30	14.15	14.23	14.23	75,801
Oct 1, 2026	14.07	14.14	14.01	14.07	14.07	162,988
Sep 30, 2026	14.07	14.11	14.01	14.05	14.05	53,638
Sep 29, 2026	14.01	14.07	13.98	14.02	14.02	37,860
Sep 28, 2026	13.98	14.04	13.94	13.95	13.95	192,780
Sep 25, 2026	14.00	14.05	13.94	13.96	13.96	102,526
Sep 24, 2026	13.94	13.98	13.90	13.91	13.91	110,699
Sep 23, 2026	14.06	14.07	14.00	14.02	14.02	154,540
Sep 22, 2026	13.95	14.02	13.93	13.98	13.98	79,593
Sep 21, 2026	13.85	13.91	13.85	13.91	13.91	45,020
Sep 18, 2026	13.81	13.82	13.70	13.75	13.75	43,264
Sep 17, 2026	13.80	13.88	13.78	13.81	13.81	51,027
Sep 16, 2026	13.69	13.74	13.66	13.73	13.73	64,391
Sep 15, 2026	13.68	13.72	13.60	13.64	13.64	84,602
Sep 14, 2026	13.71	13.73	13.67	13.71	13.71	248,054
Sep 11, 2026	13.70	13.79	13.69	13.73	13.73	134,587
Sep 10, 2026	13.77	13.78	13.63	13.65	13.65	136,918
Sep 9, 2026	13.85	13.86	13.73	13.75	13.75	56,733
Sep 8, 2026	13.91	13.96	13.87	13.89	13.89	266,721
Sep 7, 2026	13.95	13.98	13.93	13.94	13.94	73,898
Sep 4, 2026	13.99	14.05	13.97	13.97	13.97	329,712
Sep 3, 2026	13.89	14.00	13.88	13.99	13.99	194,518
Sep 2, 2026	13.86	13.90	13.78	13.88	13.88	430,508
Sep 1, 2026	14.00	14.03	13.86	13.88	13.88	127,657
Aug 28, 2026	14.11	14.13	14.07	14.11	14.11	142,393
Aug 27, 2026	14.06	14.10	14.02	14.09	14.09	179,544
Aug 26, 2026	13.98	14.01	13.94	13.96	13.96	111,823
Aug 25, 2026	14.02	14.03	13.95	13.98	13.98	140,981
Aug 24, 2026	13.93	13.98	13.90	13.92	13.92	115,233
Aug 21, 2026	13.88	13.96	13.86	13.94	13.94	72,050
Aug 20, 2026	13.94	13.94	13.82	13.90	13.90	146,578
Aug 19, 2026	13.95	14.02	13.91	13.95	13.95	96,901
Aug 18, 2026	14.07	14.07	13.96	13.97	13.97	36,996
Aug 17, 2026	14.18	14.19	14.13	14.16	14.16	102,926
Aug 14, 2026	14.23	14.23	14.15	14.15	14.15	146,806
Aug 13, 2026	14.16	14.25	14.15	14.19	14.19	329,629
Aug 12, 2026	14.07	14.15	14.06	14.11	14.11	500,847
Aug 11, 2026	14.02	14.10	14.00	14.05	14.05	100,833
Aug 10, 2026	14.05	14.09	14.01	14.02	14.02	67,316
Aug 7, 2026	13.95	14.03	13.94	14.02	14.02	113,046
Aug 6, 2026	13.92	13.94	13.86	13.90	13.90	153,555
Aug 5, 2026	13.97	14.02	13.90	13.90	13.90	682,939
Aug 4, 2026	13.73	13.85	13.72	13.85	13.85	170,097
Aug 3, 2026	13.58	13.65	13.55	13.64	13.64	64,856
Jul 31, 2026	13.56	13.64	13.48	13.51	13.51	49,553
Jul 30, 2026	13.44	13.54	13.43	13.48	13.48	300,567
Jul 29, 2026	13.65	13.68	13.51	13.56	13.56	61,361
Jul 28, 2026	13.57	13.66	13.56	13.64	13.64	207,675
Jul 27, 2026	13.73	13.80	13.58	13.58	13.58	161,583
Jul 24, 2026	13.55	13.67	13.55	13.66	13.66	52,134
Jul 23, 2026	13.70	13.77	13.55	13.55	13.55	125,944
Jul 22, 2026	13.67	13.76	13.65	13.76	13.76	202,288
Jul 21, 2026	13.69	13.74	13.68	13.73	13.73	78,163
Jul 20, 2026	13.65	13.76	13.63	13.66	13.66	66,021
Jul 17, 2026	13.68	13.73	13.63	13.68	13.68	171,026
Jul 16, 2026	13.82	13.82	13.69	13.81	13.81	133,270
Jul 15, 2026	13.97	13.98	13.81	13.82	13.82	115,892
Jul 14, 2026	13.84	13.90	13.81	13.89	13.89	113,506
Jul 13, 2026	13.84	13.90	13.82	13.90	13.90	100,204
Jul 10, 2026	13.81	13.91	13.80	13.90	13.90	118,245
Jul 9, 2026	13.75	13.85	13.74	13.84	13.84	92,090
Jul 8, 2026	13.74	13.76	13.59	13.64	13.64	145,930
Jul 7, 2026	13.87	13.91	13.74	13.74	13.74	231,837
Jul 6, 2026	13.97	13.99	13.90	13.95	13.95	106,078
Jul 3, 2026	13.96	13.97	13.90	13.97	13.97	85,072
Jul 2, 2026	13.94	14.06	13.84	13.85	13.85	196,237
Jul 1, 2026	14.02	14.06	13.93	14.05	14.05	131,119
Jun 30, 2026	13.98	14.05	13.95	14.03	14.03	56,577
Jun 29, 2026	13.77	13.88	13.73	13.85	13.85	111,551
Jun 26, 2026	13.77	13.85	13.65	13.78	13.78	226,858
Jun 25, 2026	13.87	13.92	13.75	13.81	13.81	57,161
Jun 24, 2026	13.73	13.82	13.70	13.80	13.80	39,731
Jun 23, 2026	13.71	13.76	13.65	13.69	13.69	147,587
Jun 22, 2026	13.82	13.98	13.82	13.90	13.90	166,876
Jun 19, 2026	13.82	13.87	13.78	13.81	13.81	27,313
Jun 18, 2026	13.81	13.90	13.79	13.87	13.87	65,730
Jun 17, 2026	13.71	13.81	13.69	13.79	13.79	234,106
Jun 16, 2026	13.74	13.79	13.70	13.71	13.71	268,103
Jun 15, 2026	13.73	13.76	13.71	13.74	13.74	148,134
Jun 12, 2026	13.48	13.60	13.44	13.60	13.60	71,868
Jun 11, 2026	13.28	13.42	13.27	13.35	13.35	129,141
Jun 10, 2026	13.35	13.43	13.23	13.29	13.29	52,643
Jun 9, 2026	13.41	13.53	13.27	13.27	13.27	199,410
Jun 8, 2026	13.28	13.44	13.24	13.40	13.40	308,145
Jun 5, 2026	13.47	13.51	13.41	13.41	13.41	114,949
Jun 4, 2026	13.48	13.53	13.42	13.53	13.53	184,035
Jun 3, 2026	13.58	13.59	13.48	13.51	13.51	110,026
Jun 2, 2026	13.44	13.51	13.44	13.51	13.51	116,197
Jun 1, 2026	13.30	13.37	13.29	13.37	13.37	71,426
May 29, 2026	13.32	13.38	13.31	13.32	13.32	189,558
May 28, 2026	13.30	13.31	13.24	13.30	13.30	200,902
May 27, 2026	13.31	13.40	13.29	13.31	13.31	156,938
May 26, 2026	13.36	13.38	13.30	13.30	13.30	376,326
May 22, 2026	13.23	13.30	13.22	13.30	13.30	189,837
May 21, 2026	13.17	13.22	13.11	13.11	13.11	226,858
May 20, 2026	13.02	13.20	13.02	13.17	13.17	126,466
May 19, 2026	13.01	13.09	12.98	13.01	13.01	61,994
May 18, 2026	12.99	13.13	12.97	13.01	13.01	73,198
May 15, 2026	13.20	13.20	13.03	13.10	13.10	112,517
May 14, 2026	13.15	13.28	13.14	13.28	13.28	43,000
May 13, 2026	13.11	13.18	13.06	13.11	13.11	17,579
May 12, 2026	13.04	13.08	12.94	12.97	12.97	98,090
May 11, 2026	13.06	13.10	13.03	13.09	13.09	384,115
May 8, 2026	13.00	13.04	12.98	13.04	13.04	87,050
May 7, 2026	13.06	13.07	13.00	13.02	13.02	140,284
May 6, 2026	12.84	13.03	12.82	13.02	13.02	179,180
May 5, 2026	12.73	12.81	12.72	12.78	12.78	102,760
May 1, 2026	12.73	12.77	12.72	12.75	12.75	269,062
Apr 30, 2026	12.60	12.73	12.58	12.73	12.73	252,343
Apr 29, 2026	12.66	12.69	12.62	12.64	12.64	212,604
Apr 28, 2026	12.76	12.76	12.62	12.63	12.63	262,903
Apr 27, 2026	12.73	12.77	12.69	12.69	12.69	251,496
Apr 24, 2026	12.69	12.76	12.66	12.74	12.74	82,063
Apr 23, 2026	12.65	12.73	12.61	12.68	12.68	152,571
Apr 22, 2026	12.70	12.72	12.65	12.65	12.65	201,385
Apr 21, 2026	12.72	12.76	12.66	12.66	12.66	115,051
Apr 20, 2026	12.65	12.70	12.63	12.68	12.68	64,076
Apr 17, 2026	12.51	12.73	12.51	12.72	12.72	161,357
Apr 16, 2026	12.52	12.55	12.48	12.53	12.53	154,492
Apr 15, 2026	12.44	12.46	12.41	12.44	12.44	16,476
Apr 14, 2026	12.36	12.43	12.34	12.42	12.42	26,935
Apr 13, 2026	12.20	12.30	12.19	12.27	12.27	95,690
Apr 10, 2026	12.28	12.34	12.28	12.28	12.28	84,717
Apr 9, 2026	12.27	12.27	12.19	12.27	12.27	575,097
Apr 8, 2026	12.26	12.32	12.23	12.27	12.27	136,127
Apr 7, 2026	12.10	12.20	11.89	11.90	11.90	93,963
Apr 2, 2026	11.96	12.06	11.84	12.02	12.02	190,421
Apr 1, 2026	11.97	12.06	11.96	12.06	12.06	201,010
Mar 31, 2026	11.75	11.82	11.73	11.77	11.77	38,978
Mar 30, 2026	11.69	11.78	11.67	11.77	11.77	179,397
Mar 27, 2026	11.85	11.86	11.68	11.69	11.69	1,636,144
Mar 26, 2026	11.95	11.97	11.86	11.86	11.86	73,074
Mar 25, 2026	12.02	12.06	11.94	12.01	12.01	82,086
Mar 24, 2026	11.91	11.95	11.82	11.92	11.92	29,904
Mar 23, 2026	11.66	12.20	11.65	11.89	11.89	88,255
Mar 20, 2026	11.97	12.01	11.80	11.80	11.80	123,793
Mar 19, 2026	12.08	12.10	11.93	11.94	11.94	65,841
Mar 18, 2026	12.29	12.32	12.14	12.16	12.16	251,780
Mar 17, 2026	12.19	12.31	12.16	12.24	12.24	211,560
Mar 16, 2026	12.19	12.31	12.16	12.24	12.24	217,654
Mar 13, 2026	12.15	12.33	12.11	12.19	12.19	123,131
Mar 12, 2026	12.28	12.31	12.19	12.23	12.23	118,157
Mar 11, 2026	12.32	12.34	12.26	12.30	12.30	252,443
Mar 10, 2026	12.33	12.40	12.27	12.36	12.36	165,285
Mar 9, 2026	12.06	12.17	12.03	12.16	12.16	218,432
Mar 6, 2026	12.45	12.48	12.20	12.23	12.23	188,976
Mar 5, 2026	12.50	12.54	12.43	12.43	12.43	113,967
Mar 4, 2026	12.35	12.52	12.35	12.48	12.48	97,462
Mar 3, 2026	12.45	12.48	12.26	12.36	12.36	90,271
Mar 2, 2026	12.42	12.57	12.42	12.52	12.52	355,118
Feb 27, 2026	12.56	12.60	12.49	12.55	12.55	16,514
Feb 26, 2026	12.62	12.70	12.52	12.58	12.58	93,068
Feb 25, 2026	12.54	12.64	12.53	12.61	12.61	147,903
Feb 24, 2026	12.47	12.57	12.44	12.51	12.51	520,426
Feb 23, 2026	12.51	13.00	12.41	12.44	12.44	110,004
Feb 20, 2026	12.55	12.60	12.48	12.55	12.55	97,112
Feb 19, 2026	12.56	12.56	12.48	12.51	12.51	163,350
Feb 18, 2026	12.44	12.56	12.44	12.56	12.56	109,483
Feb 17, 2026	12.38	12.44	12.31	12.41	12.41	58,197
Feb 16, 2026	12.43	12.45	12.38	12.42	12.42	42,138
Feb 13, 2026	12.35	12.44	12.32	12.40	12.40	408,588
Feb 12, 2026	12.56	12.56	12.35	12.35	12.35	131,269
Feb 11, 2026	12.47	12.57	12.41	12.49	12.49	275,292
Feb 10, 2026	12.44	12.48	12.40	12.48	12.48	160,173
Feb 9, 2026	12.44	12.48	12.32	12.44	12.44	154,179
Feb 6, 2026	12.21	12.40	12.19	12.39	12.39	346,566
Feb 5, 2026	12.31	12.33	12.15	12.20	12.20	271,172
Feb 4, 2026	12.31	12.35	12.27	12.28	12.28	120,530
Feb 3, 2026	12.51	12.53	12.27	12.35	12.35	117,522
Feb 2, 2026	12.27	12.49	12.27	12.49	12.49	146,333
Jan 30, 2026	12.31	12.44	12.28	12.40	12.40	553,474
Jan 29, 2026	12.41	12.49	12.27	12.32	12.32	78,877
Jan 28, 2026	12.42	12.50	12.38	12.40	12.40	189,171
Jan 27, 2026	12.44	12.45	12.34	12.37	12.37	120,863
Jan 26, 2026	12.42	12.43	12.35	12.40	12.40	68,895
Jan 23, 2026	12.52	12.58	12.45	12.45	12.45	297,215
Jan 22, 2026	12.53	12.58	12.52	12.52	12.52	140,467
Jan 21, 2026	12.33	12.44	12.27	12.41	12.41	156,111
Jan 20, 2026	12.40	12.40	12.28	12.37	12.37	1,578,292
Jan 19, 2026	12.45	12.56	12.45	12.47	12.47	145,837
Jan 16, 2026	12.68	12.69	12.61	12.67	12.67	134,014
Jan 15, 2026	12.56	12.71	12.56	12.69	12.69	91,702
Jan 14, 2026	12.55	12.57	12.47	12.49	12.49	118,316
Jan 13, 2026	12.56	12.60	12.54	12.56	12.56	103,962
Jan 12, 2026	12.53	12.56	12.50	12.56	12.56	92,067
Jan 9, 2026	12.44	12.60	12.44	12.56	12.56	146,362
Jan 8, 2026	12.40	12.44	12.38	12.42	12.42	76,737
Jan 7, 2026	12.49	12.49	12.44	12.48	12.48	103,031
Jan 6, 2026	12.35	12.44	12.34	12.44	12.44	122,473
Jan 5, 2026	12.23	12.38	12.20	12.38	12.38	186,879
Jan 2, 2026	12.24	12.31	12.13	12.16	12.16	125,837
Dec 31, 2025	12.20	12.22	12.11	12.16	12.16	5,203
Dec 30, 2025	12.16	12.20	12.15	12.19	12.19	121,314
Dec 29, 2025	12.19	12.23	12.15	12.18	12.18	33,473
Dec 24, 2025	12.15	12.19	12.14	12.15	12.15	5,301
Dec 23, 2025	12.17	12.18	12.14	12.18	12.18	122,345
Dec 22, 2025	12.11	12.18	12.11	12.15	12.15	30,474
Dec 19, 2025	11.98	12.13	11.98	12.13	12.13	131,304
Dec 18, 2025	11.96	12.09	11.94	12.08	12.08	41,614
Dec 17, 2025	12.03	12.15	11.94	11.96	11.96	154,417
Dec 16, 2025	12.04	12.08	11.98	12.02	12.02	117,845
Dec 15, 2025	12.10	12.13	12.06	12.07	12.07	63,626
Dec 12, 2025	12.14	12.18	12.03	12.04	12.04	584,173
Dec 11, 2025	12.06	12.10	12.02	12.06	12.06	86,276
Dec 10, 2025	12.06	12.09	12.05	12.06	12.06	273,111
Dec 9, 2025	12.10	12.13	12.03	12.10	12.10	126,068
Dec 8, 2025	12.14	12.15	12.10	12.10	12.10	47,932
Dec 5, 2025	12.15	12.19	12.12	12.15	12.15	200,625
Dec 4, 2025	12.13	12.13	12.08	12.11	12.11	174,501
Dec 3, 2025	12.05	12.06	11.98	12.06	12.06	78,003
Dec 2, 2025	11.98	12.73	11.97	12.02	12.02	79,297
Dec 1, 2025	11.95	12.02	11.90	12.01	12.01	120,062
Nov 28, 2025	12.09	12.09	11.97	12.02	12.02	116,552
Nov 27, 2025	11.99	12.01	11.97	11.97	11.97	188,341
Nov 26, 2025	11.93	12.00	11.91	12.00	12.00	124,723
Nov 25, 2025	11.81	11.87	11.73	11.86	11.86	341,980
Nov 24, 2025	11.82	12.43	11.73	11.85	11.85	204,410
Nov 21, 2025	11.61	11.73	11.57	11.73	11.73	198,086
Nov 20, 2025	11.93	11.97	11.82	11.82	11.82	64,956
Nov 19, 2025	11.68	11.82	11.68	11.74	11.74	321,297
Nov 18, 2025	11.72	11.74	11.63	11.70	11.70	224,836
Nov 17, 2025	11.93	11.99	11.85	11.89	11.89	40,165
Nov 14, 2025	11.89	11.95	11.74	11.94	11.94	216,649
Nov 13, 2025	12.17	12.20	11.97	11.99	11.99	180,364
Nov 12, 2025	12.16	12.22	12.15	12.18	12.18	85,689
Nov 11, 2025	12.13	12.14	12.08	12.09	12.09	113,608
Nov 10, 2025	12.04	12.10	12.04	12.04	12.04	530,735
Nov 7, 2025	11.97	12.09	11.82	11.82	11.82	566,756
Nov 6, 2025	12.16	12.92	11.98	11.99	11.99	87,328
Nov 5, 2025	12.10	12.19	12.07	12.19	12.19	143,332
Nov 4, 2025	12.15	12.23	12.11	12.19	12.19	456,612
Nov 3, 2025	12.23	12.30	12.21	12.24	12.24	105,960
Oct 31, 2025	12.23	12.28	12.19	12.23	12.23	83,079
Oct 30, 2025	12.25	12.27	12.19	12.26	12.26	194,519

Mobilize your Website

View Site in Mobile | Classic

Share by: