Stock listing
LSE:SUAP iShares MSCI USA SRI UCITS ETF Hedged GBP Share Price
Follow iShares MSCI USA SRI UCITS ETF Hedged GBP into a list and get an email when it puts out news.
Share price · LSE:SUAP
£7.63 GBP -0.22 (-2.8%)
Close on Nov 5, 2026
- Day range
- £7.58 – £7.87 GBPNov 5, 2026
- Volume
- 34,195 sharesNov 5, 2026
- Traded on an average day
- £34,160 GBPMedian day 355 shares · 1 day with no trades · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · LSE:SUAP · GBP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| £7.628 | -0.22 | -2.8% | £7.871 | £7.872 | £7.579 | 34,195 | |
| £7.848 | +0.016 | +0.2% | £7.804 | £7.882 | £7.804 | 2,324 | |
| £7.832 | -0.036 | -0.5% | £7.809 | £7.834 | £7.809 | 697 | |
| £7.868 | +0.051 | +0.6% | £7.839 | £7.868 | £7.839 | 135 | |
| £7.818 | -0.104 | -1.3% | £7.874 | £7.874 | £7.818 | 2 | |
| £7.921 | -0.019 | -0.2% | £7.889 | £7.921 | £7.867 | 42,481 | |
| £7.94 | +0.014 | +0.2% | £7.926 | £7.94 | £7.926 | 3,616 | |
| £7.926 | +0.044 | +0.6% | £7.88 | £7.928 | £7.88 | 12 | |
| £7.882 | +0.032 | +0.4% | £7.839 | £7.897 | £7.831 | 3,060 | |
| £7.85 | -0.003 | 0.0% | £7.872 | £7.875 | £7.801 | 354 | |
| £7.853 | -0.048 | -0.6% | £7.809 | £7.872 | £7.798 | 93,470 | |
| £7.901 | +0.061 | +0.8% | £7.884 | £7.901 | £7.884 | 789 | |
| £7.84 | +0.019 | +0.2% | £7.799 | £7.84 | £7.773 | 3 | |
| £7.821 | +0.02 | +0.3% | £7.808 | £7.821 | £7.788 | 3 | |
| £7.801 | -0.026 | -0.3% | £7.826 | £7.826 | £7.801 | 523 | |
| £7.827 | +0.022 | +0.3% | £7.819 | £7.827 | £7.777 | 5 | |
| £7.805 | -0.077 | -1.0% | £7.829 | £7.829 | £7.805 | 1 | |
| £7.881 | -0.063 | -0.8% | £7.927 | £7.934 | £7.881 | 29 | |
| £7.945 | -0.027 | -0.3% | £7.982 | £7.997 | £7.945 | 4,807 | |
| £7.971 | +0.054 | +0.7% | £7.987 | £7.987 | £7.971 | 262 | |
| £7.917 | -0.016 | -0.2% | £7.944 | £7.946 | £7.917 | 18 | |
| £7.933 | -0.097 | -1.2% | £8.003 | £8.003 | £7.933 | 577 | |
| £8.03 | +0.097 | +1.2% | £8.003 | £8.03 | £8.003 | 2,525 | |
| £7.933 | +0.03 | +0.4% | £7.909 | £7.94 | £7.901 | 1,507 | |
| £7.903 | +0.088 | +1.1% | £7.912 | £7.935 | £7.903 | 3,056 | |
| £7.815 | -0.032 | -0.4% | £7.843 | £7.865 | £7.815 | 695 | |
| £7.847 | +0.067 | +0.9% | £7.84 | £7.851 | £7.799 | 2,765 | |
| £7.78 | +0.01 | +0.1% | £7.788 | £7.811 | £7.78 | 5 | |
| £7.771 | -0.024 | -0.3% | £7.771 | £7.791 | £7.771 | 17 | |
| £7.795 | +0.027 | +0.4% | £7.795 | £7.795 | £7.795 | 0 | |
| £7.767 | -0.062 | -0.8% | £7.785 | £7.79 | £7.767 | 21 | |
| £7.829 | +0.018 | +0.2% | £7.852 | £7.852 | £7.823 | 4,029 | |
| £7.811 | +0.017 | +0.2% | £7.816 | £7.816 | £7.811 | 3 | |
| £7.794 | +0.106 | +1.4% | £7.767 | £7.794 | £7.746 | 355 | |
| £7.688 | -0.03 | -0.4% | £7.733 | £7.74 | £7.663 | 10 | |
| £7.718 | -0.017 | -0.2% | £7.724 | £7.758 | £7.707 | 270 | |
| £7.735 | +0.032 | +0.4% | £7.72 | £7.753 | £7.72 | 7 | |
| £7.703 | -0.027 | -0.4% | £7.721 | £7.725 | £7.701 | 20 | |
| £7.731 | -0.038 | -0.5% | £7.725 | £7.731 | £7.714 | 10,008 | |
| £7.769 | +0.022 | +0.3% | £7.758 | £7.769 | £7.758 | 7 | |
| £7.747 | -0.046 | -0.6% | £7.856 | £7.856 | £7.747 | 390 | |
| £7.793 | -0.066 | -0.8% | £7.847 | £7.859 | £7.793 | 405 | |
| £7.859 | -0.031 | -0.4% | £7.886 | £7.89 | £7.859 | 8 | |
| £7.89 | -0.018 | -0.2% | £7.91 | £7.91 | £7.886 | 773 | |
| £7.908 | -0.024 | -0.3% | £7.943 | £7.952 | £7.908 | 11,364 | |
| £7.933 | +0.067 | +0.9% | £7.861 | £7.933 | £7.861 | 6,426 | |
| £7.865 | 0.00 | 0.0% | £7.842 | £7.865 | £7.834 | 11 | |
| £7.865 | -0.163 | -2.0% | £7.88 | £8.003 | £7.865 | 2,344 | |
| £8.028 | -0.033 | -0.4% | £8.057 | £8.057 | £8.028 | 835 | |
| £8.061 | +0.105 | +1.3% | £8.061 | £8.071 | £8.024 | 127 | |
| £7.956 | -0.01 | -0.1% | £7.951 | £7.967 | £7.951 | 548 | |
| £7.967 | +0.028 | +0.4% | £7.99 | £7.991 | £7.961 | 4 | |
| £7.939 | -0.034 | -0.4% | £7.957 | £7.995 | £7.939 | 52 | |
| £7.972 | -0.001 | 0.0% | £7.96 | £7.972 | £7.957 | 7 | |
| £7.974 | -0.02 | -0.2% | £7.979 | £7.988 | £7.965 | 29 | |
| £7.993 | +0.048 | +0.6% | £7.958 | £7.993 | £7.941 | 17 | |
| £7.945 | -0.112 | -1.4% | £7.991 | £8.035 | £7.945 | 5,961 | |
| £8.057 | +0.021 | +0.3% | £8.069 | £8.069 | £8.045 | 9 | |
| £8.036 | +0.006 | +0.1% | £8.067 | £8.077 | £8.036 | 24,993 | |
| £8.03 | +0.058 | +0.7% | £7.998 | £8.064 | £7.997 | 426 | |
| £7.972 | +0.04 | +0.5% | £7.95 | £7.972 | £7.95 | 9 | |
| £7.932 | +0.014 | +0.2% | £7.912 | £7.958 | £7.912 | 5,158 | |
| £7.919 | -0.002 | 0.0% | £7.949 | £7.954 | £7.919 | 577 | |
| £7.92 | +0.067 | +0.9% | £7.92 | £7.929 | £7.855 | 16 | |
| £7.853 | -0.028 | -0.4% | £7.856 | £7.872 | £7.853 | 13,543 | |
| £7.881 | +0.063 | +0.8% | £7.921 | £7.932 | £7.881 | 98 |
- Ticker
- LSE:SUAP
- Asset type
- ETF
- Exchange
- LSE
- Currency
- GBP
What changed lately
Latest news release · Nov 5, 2026
Net Asset Value(s)
Latest news
Net Asset Value(s)
Nov 5, 2026
Closed £7.63 (-2.8%) on Nov 5, 2026
iShares MSCI USA SRI UCITS ETF Hedged GBP on 6ix
- What it is
- Exchange-traded fund (ETF)
- News releases
- 27 in the last 12 months · 27 in all · newest Nov 5, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about iShares MSCI USA SRI UCITS ETF Hedged GBP.