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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	10.02	10.05	10.05	10.05	10.01	19,725
September 10, 2025	10.01	9.99	9.99	10.02	9.99	105,092
September 09, 2025	9.93	9.94	9.94	9.95	9.91	24,339
September 08, 2025	9.95	9.95	9.95	9.95	9.92	53,590
September 05, 2025	10.02	9.89	9.89	10.02	9.89	25,652
September 04, 2025	9.94	9.96	9.96	9.96	9.92	200,572
September 03, 2025	9.92	9.89	9.89	9.94	9.89	145,819
September 02, 2025	9.86	9.83	9.83	9.91	9.83	38,574
September 01, 2025	9.86	9.87	9.87	9.88	9.85	35,050
August 29, 2025	9.95	9.86	9.86	9.96	9.86	47,771
August 28, 2025	9.92	9.91	9.91	9.94	9.9	64,324
August 27, 2025	9.93	9.94	9.94	9.96	9.92	169,035
August 26, 2025	9.87	9.87	9.87	9.88	9.86	19,610
August 22, 2025	9.79	9.88	9.88	9.89	9.79	36,996
August 21, 2025	9.82	9.8	9.8	9.82	9.78	78,083
August 20, 2025	9.79	9.77	9.77	9.81	9.71	96,200
August 19, 2025	9.85	9.84	9.84	9.87	9.83	104,837
August 18, 2025	9.83	9.84	9.84	9.87	9.82	64,095
August 15, 2025	9.89	9.82	9.82	9.89	9.82	21,364
August 14, 2025	9.83	9.84	9.84	9.86	9.79	76,913
August 13, 2025	9.86	9.82	9.82	9.86	9.82	129,939
August 12, 2025	9.81	9.83	9.83	9.83	9.77	13,349
August 11, 2025	9.82	9.84	9.84	9.85	9.8	49,261
August 08, 2025	9.77	9.79	9.79	9.81	9.77	30,038
August 07, 2025	9.82	9.76	9.76	9.89	9.76	109,373
August 06, 2025	9.81	9.81	9.81	9.82	9.76	83,003
August 05, 2025	9.88	9.78	9.78	9.88	9.77	55,780
August 04, 2025	9.73	9.81	9.81	9.81	9.72	72,179
August 01, 2025	9.88	9.7	9.7	9.9	9.65	229,742
July 31, 2025	9.99	9.98	9.98	10.06	9.95	201,784
July 30, 2025	9.86	9.9	9.9	9.92	9.84	75,101
July 29, 2025	9.91	9.86	9.86	9.94	9.86	116,395
July 28, 2025	9.87	9.84	9.84	9.9	9.83	160,771
July 25, 2025	9.75	9.8	9.8	9.8	9.74	154,450

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