iShares MSCI USA ESG Screened UCITS ETF - GPSA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.69	10.67	10.67	10.7	10.64	128,133
December 03, 2025	10.75	10.67	10.67	10.75	10.64	206,746
December 02, 2025	10.74	10.74	10.74	10.8	10.71	159,982
December 01, 2025	10.69	10.72	10.72	10.72	10.66	236,057
November 28, 2025	10.79	10.73	10.73	10.79	10.71	428,514
November 27, 2025	10.69	10.68	10.68	10.71	10.68	17,235
November 26, 2025	10.71	10.71	10.71	10.72	10.66	233,443
November 25, 2025	10.6	10.58	10.58	10.61	10.52	72,259
November 24, 2025	10.51	10.6	10.6	10.61	10.47	221,229
November 21, 2025	10.36	10.41	10.41	10.42	10.34	303,449
November 20, 2025	10.69	10.59	10.59	10.72	10.59	156,623
November 19, 2025	10.45	10.52	10.52	10.58	10.44	83,842
November 18, 2025	10.47	10.46	10.46	10.5	10.37	80,367
November 17, 2025	10.67	10.59	10.59	10.69	10.57	96,162
November 14, 2025	10.61	10.67	10.67	10.67	10.48	299,833
November 13, 2025	10.85	10.66	10.66	10.85	10.65	128,306
November 12, 2025	10.86	10.83	10.83	10.91	10.82	286,031
November 11, 2025	10.81	10.75	10.75	10.81	10.74	191,242
November 10, 2025	10.71	10.71	10.71	10.76	10.69	485,484
November 07, 2025	10.68	10.49	10.49	10.69	10.47	36,063
November 06, 2025	10.8	10.68	10.68	10.84	10.68	572,766
November 05, 2025	10.79	10.85	10.85	10.85	10.77	328,030
November 04, 2025	10.77	10.85	10.85	10.86	10.75	189,127
November 03, 2025	10.84	10.84	10.84	10.91	10.82	191,286
October 31, 2025	10.88	10.83	10.83	10.93	10.83	174,450
October 30, 2025	10.87	10.85	10.85	10.89	10.81	313,014
October 29, 2025	10.87	10.86	10.86	10.89	10.84	48,949
October 28, 2025	10.7	10.78	10.78	10.8	10.7	84,492
October 27, 2025	10.69	10.69	10.69	10.69	10.65	12,587
October 24, 2025	10.53	10.61	10.61	10.62	10.52	30,118
October 23, 2025	10.43	10.47	10.47	10.47	10.4	39,883
October 22, 2025	10.51	10.39	10.39	10.51	10.39	54,334
October 21, 2025	10.43	10.46	10.46	10.46	10.43	35,966
October 20, 2025	10.35	10.41	10.41	10.42	10.33	60,857
October 17, 2025	10.13	10.24	10.24	10.3	10.1	76,728
October 16, 2025	10.36	10.34	10.34	10.36	10.33	80,629
October 15, 2025	10.36	10.38	10.38	10.44	10.36	21,674
October 14, 2025	10.32	10.34	10.34	10.34	10.3	64,997
October 13, 2025	10.33	10.36	10.36	10.36	10.3	107,482
October 10, 2025	10.53	10.32	10.32	10.56	10.32	28,098
October 09, 2025	10.49	10.5	10.5	10.5	10.47	35,537
October 08, 2025	10.39	10.44	10.44	10.44	10.39	78,279
October 07, 2025	10.39	10.36	10.36	10.45	10.36	68,764
October 06, 2025	10.4	10.38	10.38	10.42	10.35	56,958
October 03, 2025	10.41	10.38	10.38	10.41	10.37	70,073
October 02, 2025	10.33	10.36	10.36	10.38	10.32	123,810
October 01, 2025	10.2	10.29	10.29	10.29	10.2	14,755
September 30, 2025	10.27	10.25	10.25	10.28	10.24	314,892
September 29, 2025	10.28	10.29	10.29	10.32	10.28	102,061
September 26, 2025	10.27	10.24	10.24	10.29	10.22	15,413
September 25, 2025	10.23	10.27	10.27	10.27	10.2	67,574
September 24, 2025	10.26	10.26	10.26	10.3	10.25	67,684
September 23, 2025	10.3	10.28	10.28	10.31	10.27	98,056
September 22, 2025	10.25	10.26	10.26	10.27	10.22	23,280
September 19, 2025	10.18	10.22	10.22	10.24	10.18	210,648
September 18, 2025	10.12	10.18	10.18	10.18	10.1	45,700
September 17, 2025	10.05	10.01	10.01	10.05	10.01	83,895
September 16, 2025	10.07	10.04	10.04	10.09	10.03	45,354
September 15, 2025	10.07	10.08	10.08	10.1	10.03	81,915
September 12, 2025	10.06	10.07	10.07	10.07	10.05	15,435

iShares MSCI USA ESG Screened UCITS ETF (GPSA.L) LSE