LSE - Delayed Quote
USD
iShares MSCI World SRI UCITS ETF USD (Dist) (SUWS.L)
11.75
-0.11
(-0.97%)
At close: October 30 at 4:35:09 PM GMT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.82
11.84
11.73
11.74
11.74
22,696
Oct 29, 2026
11.78
11.89
11.78
11.86
11.86
795,584
Oct 28, 2026
11.84
11.85
11.81
11.85
11.85
81,232
Oct 27, 2026
11.76
11.85
11.76
11.85
11.85
71,360
Oct 26, 2026
11.72
11.81
11.70
11.78
11.78
25,865
Oct 23, 2026
11.77
11.77
11.70
11.73
11.73
37,471
Oct 22, 2026
11.73
11.81
11.72
11.76
11.76
159,554
Oct 21, 2026
11.78
11.83
11.78
11.85
11.85
125,921
Oct 20, 2026
11.69
11.78
11.66
11.74
11.74
61,775
Oct 19, 2026
11.73
11.73
11.69
11.73
11.73
31,196
Oct 16, 2026
11.79
11.82
11.73
11.74
11.74
51,577
Oct 15, 2026
11.62
11.69
11.61
11.69
11.69
105,377
Oct 14, 2026
11.79
11.82
11.65
11.65
11.65
78,106
Oct 13, 2026
11.80
11.82
11.77
11.73
11.73
152,140
Oct 12, 2026
11.85
11.86
11.81
11.80
11.80
14,338
Oct 9, 2026
11.82
11.85
11.81
11.81
11.81
18,117
Oct 8, 2026
11.73
11.74
11.71
11.73
11.73
83,458
Oct 7, 2026
11.85
11.86
11.76
11.76
11.76
50,173
Oct 6, 2026
11.94
11.94
11.85
11.90
11.90
1,771,836
Oct 5, 2026
11.78
11.79
11.75
11.79
11.79
2,010,215
Oct 2, 2026
11.73
11.83
11.71
11.78
11.78
10,362
Oct 1, 2026
11.72
11.73
11.64
11.64
11.64
137,001
Sep 30, 2026
11.73
11.77
11.69
11.72
11.72
46,625
Sep 29, 2026
11.69
11.74
11.69
11.67
11.67
50,624
Sep 28, 2026
11.68
11.73
11.66
11.68
11.68
76,975
Sep 25, 2026
11.72
11.77
11.68
11.70
11.70
12,525
Sep 24, 2026
11.66
11.69
11.63
11.63
11.63
33,282
Sep 23, 2026
11.81
11.81
11.72
11.73
11.73
451,693
Sep 22, 2026
11.74
11.80
11.71
11.74
11.74
183,787
Sep 21, 2026
11.68
11.74
11.68
11.73
11.73
4,253
Sep 18, 2026
11.65
11.66
11.56
11.58
11.58
137,464
Sep 17, 2026
0.0261
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
11.64
11.66
11.61
11.65
11.65
7,140
Sep 16, 2026
11.64
11.68
11.63
11.68
11.65
68,087
Sep 15, 2026
11.61
11.67
11.59
11.60
11.57
328,810
Sep 14, 2026
11.67
11.69
11.63
11.65
11.62
108,295
Sep 11, 2026
11.72
11.74
11.72
11.74
11.72
2,644
Sep 10, 2026
11.81
11.81
11.66
11.69
11.66
101,984
Sep 9, 2026
11.88
11.89
11.80
11.77
11.75
58,554
Sep 8, 2026
11.91
11.91
11.88
11.90
11.88
18,757
Sep 7, 2026
11.94
11.96
11.93
11.94
11.92
1,088
Sep 4, 2026
11.98
12.01
11.97
11.97
11.94
689,068
Sep 3, 2026
11.88
11.99
11.87
11.98
11.96
315,128
Sep 2, 2026
11.78
11.87
11.76
11.86
11.84
45,296
Sep 1, 2026
11.98
11.99
11.85
11.85
11.83
1,934
Aug 28, 2026
12.11
12.11
12.05
12.05
12.02
47,618
Aug 27, 2026
12.07
12.08
12.05
12.08
12.06
15,945
Aug 26, 2026
12.01
12.03
11.98
11.98
11.96
127,424
Aug 25, 2026
12.02
12.06
12.00
12.02
11.99
8,587
Aug 24, 2026
11.99
11.99
11.97
11.97
11.94
9,285
Aug 21, 2026
11.96
12.00
11.96
11.99
11.97
48,176
Aug 20, 2026
12.00
12.00
11.93
11.98
11.95
56,911
Aug 19, 2026
11.91
12.01
11.91
11.99
11.97
7,137
Aug 18, 2026
12.02
12.02
11.93
11.92
11.90
9,934
Aug 17, 2026
12.10
12.12
12.08
12.10
12.07
27,261
Aug 14, 2026
12.10
12.11
12.07
12.08
12.05
85,931
Aug 13, 2026
12.02
12.11
12.02
12.06
12.04
125,325
Aug 12, 2026
11.96
12.02
11.96
12.00
11.97
76,462
Aug 11, 2026
11.91
11.99
11.90
11.95
11.92
36,730
Aug 10, 2026
11.97
11.99
11.93
11.93
11.90
47,941
Aug 7, 2026
11.89
11.95
11.83
11.95
11.92
29,492
Aug 6, 2026
11.84
11.85
11.80
11.82
11.79
499,133
Aug 5, 2026
11.89
11.91
11.82
11.83
11.80
236,842
Aug 4, 2026
11.65
11.73
11.63
11.74
11.72
47,061
Aug 3, 2026
11.56
11.58
11.52
11.57
11.54
15,524
Jul 31, 2026
11.52
11.57
11.44
11.45
11.43
267,529
Jul 30, 2026
11.35
11.49
11.35
11.43
11.40
157,782
Jul 29, 2026
11.46
11.47
11.34
11.36
11.33
98,473
Jul 28, 2026
11.37
11.41
11.36
11.45
11.43
240,530
Jul 27, 2026
11.55
11.59
11.39
11.39
11.36
293,011
Jul 24, 2026
11.39
11.46
11.38
11.46
11.43
60,579
Jul 23, 2026
11.51
11.54
11.37
11.35
11.32
237,098
Jul 22, 2026
11.49
11.56
11.48
11.56
11.53
231,350
Jul 21, 2026
11.52
11.55
11.50
11.56
11.53
137,375
Jul 20, 2026
11.50
11.55
11.48
11.48
11.46
132,423
Jul 17, 2026
11.54
11.56
11.48
11.53
11.50
78,653
Jul 16, 2026
11.68
11.68
11.56
11.65
11.62
62,124
Jul 15, 2026
11.76
11.77
11.64
11.65
11.62
172,238
Jul 14, 2026
11.61
11.71
11.60
11.70
11.68
301,556
Jul 13, 2026
11.63
11.69
11.61
11.66
11.64
134,656
Jul 10, 2026
11.65
11.71
11.63
11.71
11.68
144,580
Jul 9, 2026
11.59
11.68
11.58
11.66
11.63
347,746
Jul 8, 2026
11.56
11.56
11.45
11.45
11.43
325,991
Jul 7, 2026
11.69
11.70
11.58
11.58
11.56
147,621
Jul 6, 2026
11.76
11.77
11.72
11.73
11.71
11,211
Jul 3, 2026
11.78
11.78
11.73
11.77
11.74
327,296
Jul 2, 2026
11.70
11.81
11.69
11.69
11.67
90,669
Jul 1, 2026
11.76
11.84
11.69
11.78
11.76
78,727
Jun 30, 2026
11.74
11.81
11.73
11.81
11.78
10,176
Jun 29, 2026
11.58
11.68
11.55
11.67
11.64
45,952
Jun 26, 2026
11.56
11.61
11.50
11.57
11.54
123,334
Jun 25, 2026
11.60
11.64
11.53
11.59
11.56
36,445
Jun 24, 2026
11.49
11.55
11.48
11.55
11.52
18,650
Jun 23, 2026
11.54
11.56
11.47
11.47
11.44
94,693
Jun 22, 2026
11.70
11.77
11.68
11.71
11.68
192,328
Jun 19, 2026
11.66
11.68
11.65
11.68
11.65
18,933
Jun 18, 2026
0.0617
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
11.72
11.76
11.68
11.73
11.70
666,618
Jun 17, 2026
11.77
11.85
11.77
11.84
11.75
525,383
Jun 16, 2026
11.81
11.84
11.77
11.79
11.70
155,470
Jun 15, 2026
11.81
11.82
11.80
11.82
11.73
90,072
Jun 12, 2026
11.55
11.61
11.52
11.67
11.58
34,850
Jun 11, 2026
11.36
11.45
11.34
11.39
11.31
54,630
Jun 10, 2026
11.42
11.49
11.30
11.38
11.29
245,090
Jun 9, 2026
11.47
11.57
11.40
11.36
11.28
588,169
Jun 8, 2026
11.34
11.47
11.31
11.47
11.38
224,384
Jun 5, 2026
11.60
11.63
11.45
11.45
11.37
63,561
Jun 4, 2026
11.59
11.64
11.55
11.64
11.56
166,747
Jun 3, 2026
11.69
11.69
11.61
11.62
11.53
98,959
Jun 2, 2026
11.62
11.65
11.60
11.65
11.56
170,338
Jun 1, 2026
11.49
11.51
11.43
11.49
11.41
1,004,907
May 29, 2026
11.52
11.53
11.49
11.52
11.43
127,680
May 28, 2026
11.44
11.48
11.41
11.48
11.40
59,042
May 27, 2026
11.50
11.57
11.47
11.47
11.38
392,951
May 26, 2026
11.50
11.52
11.45
11.45
11.36
39,494
May 22, 2026
11.39
11.43
11.35
11.43
11.34
62,065
May 21, 2026
11.32
11.38
11.26
11.26
11.18
376,425
May 20, 2026
11.18
11.37
11.18
11.35
11.27
168,091
May 19, 2026
11.22
11.31
11.15
11.17
11.09
115,804
May 18, 2026
11.18
11.33
11.18
11.20
11.12
41,869
May 15, 2026
11.38
11.38
11.24
11.27
11.19
64,657
May 14, 2026
11.40
11.44
11.40
11.48
11.39
1,996
May 13, 2026
11.40
11.41
11.34
11.39
11.30
88,052
May 12, 2026
11.35
11.38
11.30
11.25
11.16
7,839
May 11, 2026
11.38
11.44
11.38
11.43
11.35
102,095
May 8, 2026
11.35
11.35
11.32
11.36
11.28
13,222
May 7, 2026
11.38
11.40
11.34
11.35
11.27
77,712
May 6, 2026
11.19
11.34
11.16
11.34
11.26
326,096
May 5, 2026
11.03
11.13
11.02
11.09
11.00
314,249
May 1, 2026
11.08
11.13
11.06
11.11
11.03
106,288
Apr 30, 2026
10.89
11.05
10.88
11.05
10.97
273,646
Apr 29, 2026
10.98
10.99
10.93
10.94
10.86
2,581
Apr 28, 2026
11.04
11.05
10.94
10.95
10.87
198,886
Apr 27, 2026
11.06
11.10
11.03
11.04
10.96
50,518
Apr 24, 2026
10.98
11.06
10.97
11.04
10.96
162,073
Apr 23, 2026
10.95
11.00
10.91
11.00
10.92
412,300
Apr 22, 2026
11.06
11.06
10.98
11.01
10.92
31,912
Apr 21, 2026
11.09
11.11
11.02
11.03
10.95
209,247
Apr 20, 2026
11.01
11.09
11.01
11.06
10.97
426,815
Apr 17, 2026
10.93
11.14
10.92
11.12
11.03
59,219
Apr 16, 2026
10.95
10.95
10.93
10.93
10.85
8,419
Apr 15, 2026
10.86
10.89
10.85
10.89
10.81
15,293
Apr 14, 2026
10.78
10.85
10.78
10.85
10.77
54,725
Apr 13, 2026
10.56
10.68
10.56
10.65
10.57
42,149
Apr 10, 2026
10.65
10.70
10.64
10.69
10.61
159,961
Apr 9, 2026
10.59
10.63
10.55
10.63
10.55
207,377
Apr 8, 2026
10.63
10.67
10.59
10.62
10.54
440,492
Apr 7, 2026
10.20
10.35
10.20
10.21
10.13
178,493
Apr 2, 2026
10.15
10.32
10.10
10.29
10.21
403,506
Apr 1, 2026
10.32
10.37
10.27
10.35
10.27
262,554
Mar 31, 2026
9.97
10.07
9.95
10.03
9.96
254,281
Mar 30, 2026
9.96
10.02
9.93
9.97
9.89
60,446
Mar 27, 2026
10.12
10.13
9.98
9.99
9.91
169,987
Mar 26, 2026
10.23
10.23
10.15
10.14
10.07
24,610
Mar 25, 2026
10.36
10.37
10.27
10.29
10.21
5,116
Mar 24, 2026
10.25
10.26
10.13
10.25
10.17
140,888
Mar 23, 2026
9.95
10.35
9.91
10.17
10.09
178,144
Mar 20, 2026
10.27
10.29
10.11
10.11
10.04
21,036
Mar 19, 2026
0.0243
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
10.27
10.27
10.14
10.20
10.12
16,552
Mar 18, 2026
10.54
10.55
10.40
10.41
10.31
5,463
Mar 17, 2026
10.40
10.52
10.40
10.48
10.38
1,047
Mar 16, 2026
10.40
10.48
10.35
10.44
10.33
94,243
Mar 13, 2026
10.32
10.47
10.30
10.38
10.28
187,151
Mar 12, 2026
10.55
10.55
10.43
10.46
10.36
77,308
Mar 11, 2026
10.63
10.63
10.55
10.55
10.45
78,102
Mar 10, 2026
10.66
10.72
10.62
10.69
10.58
6,001
Mar 9, 2026
10.34
10.47
10.32
10.48
10.38
16,764
Mar 6, 2026
10.74
10.74
10.50
10.55
10.44
13,403
Mar 5, 2026
10.79
10.82
10.68
10.68
10.58
38,935
Mar 4, 2026
10.66
10.81
10.66
10.79
10.68
266,594
Mar 3, 2026
10.74
10.74
10.55
10.62
10.51
146,674
Mar 2, 2026
10.79
10.84
10.80
10.86
10.76
8,343
Feb 27, 2026
11.01
11.04
10.95
11.01
10.90
80,237
Feb 26, 2026
11.07
11.11
10.98
11.01
10.91
3,068,852
Feb 25, 2026
11.01
11.06
10.99
11.05
10.94
13,619
Feb 24, 2026
10.90
10.99
10.89
10.97
10.87
138,687
Feb 23, 2026
10.98
10.98
10.88
10.89
10.79
108,385
Feb 20, 2026
10.95
11.01
10.90
10.96
10.85
2,586
Feb 19, 2026
11.00
11.01
10.91
10.91
10.81
32,112
Feb 18, 2026
10.93
11.02
10.93
11.01
10.91
67,190
Feb 17, 2026
10.86
10.90
10.81
10.90
10.79
90,212
Feb 16, 2026
10.94
10.98
10.94
10.91
10.80
5,305
Feb 13, 2026
10.90
10.93
10.86
10.94
10.84
2,137
Feb 12, 2026
11.06
11.08
10.90
10.90
10.79
14,201
Feb 11, 2026
11.02
11.07
11.00
11.02
10.92
120,828
Feb 10, 2026
10.99
11.04
10.97
11.02
10.91
170,689
Feb 9, 2026
10.92
10.99
10.88
10.98
10.87
75,529
Feb 6, 2026
10.69
10.88
10.68
10.86
10.76
212,788
Feb 5, 2026
10.77
10.81
10.65
10.69
10.59
881,794
Feb 4, 2026
10.80
10.83
10.72
10.76
10.66
300,206
Feb 3, 2026
10.97
10.99
10.82
10.82
10.72
117,008
Feb 2, 2026
10.81
10.95
10.80
10.95
10.84
56,864
Jan 30, 2026
10.90
10.99
10.89
10.93
10.82
69,213
Jan 29, 2026
11.06
11.07
10.89
10.92
10.81
647,615
Jan 28, 2026
11.07
11.10
10.99
10.99
10.88
64,316
Jan 27, 2026
10.96
11.01
10.95
11.00
10.89
20,298
Jan 26, 2026
10.92
10.95
10.88
10.94
10.83
371,263
Jan 23, 2026
10.91
10.91
10.86
10.89
10.78
6,237
Jan 22, 2026
10.90
10.94
10.90
10.94
10.84
56,161
Jan 21, 2026
10.75
10.82
10.69
10.81
10.70
23,810
Jan 20, 2026
10.76
10.78
10.72
10.78
10.68
2,301,824
Jan 19, 2026
10.79
10.81
10.73
10.78
10.68
114,503
Jan 16, 2026
10.94
10.94
10.86
10.90
10.80
106,883
Jan 15, 2026
10.87
10.97
10.87
10.94
10.84
154,473
Jan 14, 2026
10.86
10.88
10.78
10.81
10.71
111,272
Jan 13, 2026
10.89
10.91
10.84
10.85
10.75
94,786
Jan 12, 2026
10.89
10.90
10.81
10.89
10.78
210,262
Jan 9, 2026
10.76
10.86
10.76
10.86
10.75
9,313
Jan 8, 2026
10.77
10.77
10.73
10.75
10.65
23,751
Jan 7, 2026
10.82
10.83
10.80
10.81
10.71
257,577
Jan 6, 2026
10.77
10.81
10.73
10.79
10.69
138,754
Jan 5, 2026
10.64
10.77
10.61
10.77
10.66
19,877
Dec 24, 2025
10.65
10.66
10.63
10.64
10.53
5,520
Dec 23, 2025
10.63
10.65
10.61
10.62
10.52
9,693
Dec 19, 2025
10.55
10.55
10.41
10.54
10.44
53,568
Dec 18, 2025
10.40
10.51
10.40
10.52
10.42
51,389
Dec 17, 2025
10.51
10.53
10.44
10.44
10.34
145,287
Dec 16, 2025
10.49
10.55
10.49
10.49
10.39
35,023
Dec 15, 2025
10.52
10.57
10.52
10.57
10.46
187,362
Dec 12, 2025
10.59
10.62
10.48
10.50
10.40
311,506
Dec 11, 2025
0.0286
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
10.47
10.56
10.47
10.53
10.43
58,787
Dec 10, 2025
10.47
10.48
10.46
10.47
10.34
169,617
Dec 9, 2025
10.50
10.50
10.47
10.49
10.36
45,275
Dec 8, 2025
10.52
10.54
10.47
10.47
10.34
38,847
Dec 5, 2025
10.55
10.55
10.52
10.53
10.40
2,429,167
Dec 4, 2025
10.51
10.53
10.51
10.52
10.38
44,097
Dec 3, 2025
10.43
10.48
10.43
10.48
10.35
348,022
Dec 2, 2025
10.35
10.41
10.35
10.37
10.24
6,888
Dec 1, 2025
10.31
10.39
10.31
10.39
10.26
6,640
Nov 28, 2025
10.38
10.40
10.33
10.38
10.25
16,874
Nov 27, 2025
10.35
10.35
10.34
10.34
10.21
12,867
Nov 26, 2025
10.27
10.33
10.27
10.36
10.23
1,954
Nov 25, 2025
10.15
10.21
10.10
10.21
10.08
5,480
Nov 24, 2025
10.14
10.16
10.09
10.17
10.04
1,127,133
Nov 21, 2025
9.90
10.03
9.90
10.03
9.91
203,681
Nov 20, 2025
10.24
10.27
10.15
10.15
10.02
457,646
Nov 19, 2025
10.10
10.14
10.07
10.10
9.97
18,608
Nov 18, 2025
10.11
10.11
10.06
10.09
9.96
26,506
Nov 17, 2025
10.34
10.34
10.23
10.27
10.14
48,829
Nov 14, 2025
10.28
10.31
10.19
10.32
10.20
32,154
Nov 13, 2025
10.53
10.55
10.38
10.39
10.26
401,198
Nov 12, 2025
10.56
10.56
10.50
10.52
10.38
746,674
Nov 11, 2025
10.43
10.46
10.43
10.44
10.31
37,002
Nov 10, 2025
10.37
10.42
10.35
10.36
10.23
62,738
Nov 7, 2025
10.41
10.41
10.21
10.21
10.08
133,751
Nov 6, 2025
10.43
10.46
10.31
10.31
10.18
149,885
Nov 5, 2025
10.37
10.41
10.27
10.41
10.28
998,293
Nov 4, 2025
10.43
10.44
10.38
10.42
10.29
118,296
Nov 3, 2025
10.52
10.55
10.48
10.51
10.37
67,786
Oct 31, 2025
10.56
10.56
10.47
10.50
10.37
4,458
Oct 30, 2025
10.60
10.60
10.50
10.56
10.43
43,963
