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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.26	14.24	14.24	14.3	14.23	916,381
December 03, 2025	14.23	14.24	14.24	14.25	14.16	790,047
December 02, 2025	14.15	14.17	14.17	14.25	14.14	1.27M
December 01, 2025	14.13	14.18	14.18	14.19	14.11	1.46M
November 28, 2025	14.21	14.2	14.2	14.27	14.14	869,828
November 27, 2025	14.16	14.15	14.15	14.16	14.15	440,956
November 26, 2025	14.11	14.17	14.17	14.17	14.07	309,261
November 25, 2025	13.91	13.96	13.96	13.96	13.85	972,946
November 24, 2025	13.77	13.9	13.9	13.91	13.71	2.02M
November 21, 2025	13.55	13.62	13.62	13.64	13.48	3.74M
November 20, 2025	13.97	13.87	13.87	14.06	13.87	669,713
November 19, 2025	13.73	13.78	13.78	13.88	13.72	312,893
November 18, 2025	13.77	13.74	13.74	13.82	13.63	205,799
November 17, 2025	14.06	13.96	13.96	14.07	13.92	754,903
November 14, 2025	13.95	14.03	14.03	14.05	13.79	583,762
November 13, 2025	14.26	14.08	14.08	14.26	14.08	910,056
November 12, 2025	14.28	14.22	14.22	14.29	14.2	1.91M
November 11, 2025	14.18	14.16	14.16	14.19	14.14	343,730
November 10, 2025	14.09	14.09	14.09	14.17	14.08	2.79M
November 07, 2025	14.01	13.81	13.81	14.03	13.78	2.93M
November 06, 2025	14.1	13.98	13.98	14.18	13.98	1.2M
November 05, 2025	14.05	14.16	14.16	14.16	14.04	320,724
November 04, 2025	14.13	14.15	14.15	14.19	14.06	681,683
November 03, 2025	14.25	14.25	14.25	14.32	14.2	573,207
October 31, 2025	14.31	14.22	14.22	14.32	14.22	545,082
October 30, 2025	14.35	14.27	14.27	14.36	14.21	526,133
October 29, 2025	14.38	14.36	14.36	14.4	14.35	16.2M
October 28, 2025	14.28	14.32	14.32	14.33	14.27	589,723
October 27, 2025	14.23	14.25	14.25	14.25	14.21	533,525
October 24, 2025	14.02	14.11	14.11	14.12	14	453,871
October 23, 2025	13.92	13.94	13.94	13.95	13.87	363,456
October 22, 2025	14.01	13.9	13.9	14.01	13.89	212,539
October 21, 2025	13.97	13.99	13.99	14.01	13.96	713,030
October 20, 2025	13.88	13.97	13.97	13.98	13.86	554,908
October 17, 2025	13.64	13.72	13.72	13.8	13.55	618,211
October 16, 2025	13.9	13.88	13.88	13.92	13.86	210,045
October 15, 2025	13.85	13.89	13.89	13.95	13.84	691,587
October 14, 2025	13.7	13.74	13.74	13.76	13.59	475,523
October 13, 2025	13.79	13.81	13.81	13.83	13.74	443,413
October 10, 2025	14	13.77	13.77	14.03	13.76	361,598
October 09, 2025	14.02	13.96	13.96	14.03	13.95	334,145
October 08, 2025	13.92	14	14	14	13.92	483,621
October 07, 2025	13.97	13.92	13.92	14.02	13.92	322,258
October 06, 2025	13.99	13.98	13.98	14	13.95	408,926
October 03, 2025	13.98	13.99	13.99	14	13.95	557,987
October 02, 2025	13.93	13.9	13.9	13.97	13.89	513,583
October 01, 2025	13.75	13.87	13.87	13.87	13.74	498,263
September 30, 2025	13.8	13.79	13.79	13.82	13.78	16.47M
September 29, 2025	13.83	13.82	13.82	13.86	13.81	983,793
September 26, 2025	13.72	13.72	13.72	13.77	13.69	372,997
September 25, 2025	13.76	13.71	13.71	13.78	13.62	240,008
September 24, 2025	13.85	13.79	13.79	13.85	13.79	564,906
September 23, 2025	13.91	13.89	13.89	13.92	13.88	583,770
September 22, 2025	13.81	13.86	13.86	13.88	13.78	883,903
September 19, 2025	13.75	13.76	13.76	13.81	13.75	535,997
September 18, 2025	13.75	13.8	13.8	13.82	13.72	201,920
September 17, 2025	13.7	13.68	13.68	13.71	13.67	564,199
September 16, 2025	13.73	13.68	13.68	13.76	13.68	688,137
September 15, 2025	13.66	13.71	13.71	13.72	13.64	230,821
September 12, 2025	13.65	13.64	13.64	13.65	13.62	293,059

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