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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.53	10.51	10.51	10.53	10.43	368,736
February 19, 2026	10.49	10.49	10.49	10.51	10.46	728,566
February 18, 2026	10.41	10.49	10.49	10.49	10.4	837,787
February 17, 2026	10.34	10.39	10.39	10.41	10.3	334,352
February 16, 2026	10.33	10.3	10.3	10.35	10.29	201,729
February 13, 2026	10.31	10.34	10.34	10.35	10.26	962,970
February 12, 2026	10.52	10.35	10.35	10.53	10.35	307,591
February 11, 2026	10.5	10.48	10.48	10.57	10.44	716,389
February 10, 2026	10.5	10.52	10.52	10.54	10.48	353,385
February 09, 2026	10.51	10.51	10.51	10.51	10.42	435,905
February 06, 2026	10.29	10.43	10.43	10.43	10.29	647,939
February 05, 2026	10.42	10.37	10.37	10.47	10.31	951,888
February 04, 2026	10.43	10.4	10.4	10.43	10.38	344,996
February 03, 2026	10.56	10.44	10.44	10.58	10.44	349,641
February 02, 2026	10.37	10.57	10.57	10.57	10.36	101,280
January 30, 2026	10.36	10.46	10.46	10.48	10.36	237,040
January 29, 2026	10.48	10.36	10.36	10.5	10.32	22,122
January 28, 2026	10.52	10.5	10.5	10.54	10.48	383,745
January 27, 2026	10.56	10.51	10.51	10.57	10.47	177,713
January 26, 2026	10.49	10.51	10.51	10.52	10.44	487,413
January 23, 2026	10.63	10.55	10.55	10.64	10.55	127,378
January 22, 2026	10.64	10.63	10.63	10.69	10.61	220,091
January 21, 2026	10.5	10.59	10.59	10.6	10.47	102,149
January 20, 2026	10.53	10.57	10.57	10.57	10.49	303,153
January 19, 2026	10.63	10.59	10.59	10.64	10.59	83,868
January 16, 2026	10.79	10.77	10.77	10.8	10.74	485,694
January 15, 2026	10.71	10.8	10.8	10.81	10.71	148,682
January 14, 2026	10.74	10.66	10.66	10.74	10.62	118,969
January 13, 2026	10.76	10.77	10.77	10.79	10.74	289,755
January 12, 2026	10.71	10.75	10.75	10.75	10.67	324,206
January 09, 2026	10.72	10.78	10.78	10.79	10.72	322,690
January 08, 2026	10.7	10.71	10.71	10.72	10.7	103,825
January 07, 2026	10.7	10.74	10.74	10.74	10.69	49,735
January 06, 2026	10.6	10.66	10.66	10.67	10.57	321,106
January 05, 2026	10.64	10.64	10.64	10.66	10.62	1.23M
January 02, 2026	10.63	10.56	10.56	10.69	10.53	175,252
December 31, 2025	10.64	10.65	10.65	10.65	10.64	280,467
December 30, 2025	10.63	10.67	10.67	10.67	10.63	110,318
December 29, 2025	10.68	10.64	10.64	10.69	10.62	114,494
December 24, 2025	10.64	10.65	10.65	10.65	10.63	197,157
December 23, 2025	10.59	10.64	10.64	10.64	10.59	4,127
December 22, 2025	10.64	10.64	10.64	10.64	10.61	25,344
December 19, 2025	10.55	10.62	10.62	10.62	10.55	6,460
December 18, 2025	10.47	10.57	10.57	10.57	10.47	22,593
December 17, 2025	10.62	10.47	10.47	10.65	10.47	97,499
December 16, 2025	10.54	10.5	10.5	10.55	10.5	259,088
December 15, 2025	10.65	10.61	10.61	10.67	10.58	379,490
December 12, 2025	10.74	10.62	10.62	10.75	10.62	227,652
December 11, 2025	10.64	10.65	10.65	10.68	10.6	331,619
December 10, 2025	10.71	10.7	10.7	10.71	10.68	83,009
December 09, 2025	10.71	10.74	10.74	10.74	10.69	710,566
December 08, 2025	10.75	10.72	10.72	10.76	10.7	142,249
December 05, 2025	10.71	10.73	10.73	10.76	10.68	347,144
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

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