LSE, SUUS End of Day and Historical Share Prices [Ishs MSCI USA Sri Ucits ETF USD Acc]

24 Feb 2026

LAST: 1,363	CHANGE: 10.00	OPEN: 1,361	HIGH: 1,370	ASK: 1,237	VOLUME: 32.2K
LAST: 1,363	CHG(%): 0.74	PREV: 1,353	LOW: 1,359	BID: 1,235

Period:

Date	Open	High	Low	Close	Volume
24 Feb 26	1,361	1,370	1,359	1,363	32.2K
23 Feb 26	1,366	1,368	1,353	1,353	47.8K
20 Feb 26	1,372	1,373	1,362	1,365	21.3K
19 Feb 26	1,366	1,373	1,364	1,367	26.9K
18 Feb 26	1,360	1,371	1,359	1,370	47.1K
17 Feb 26	1,355	1,363	1,348	1,358	84.9K
16 Feb 26	1,352	1,356	1,348	1,351	185.1K
13 Feb 26	1,347	1,355	1,344	1,355	109.3K
12 Feb 26	1,366	1,367	1,343	1,344	87.2K
11 Feb 26	1,352	1,361	1,345	1,357	26.8K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

1,363