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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	13.55	13.64	13.64	13.64	13.53	251,698
September 10, 2025	13.53	13.54	13.54	13.58	13.51	304,371
September 09, 2025	13.48	13.45	13.45	13.49	13.41	650,693
September 08, 2025	13.43	13.47	13.47	13.47	13.43	390,204
September 05, 2025	13.48	13.38	13.38	13.51	13.34	303,828
September 04, 2025	13.33	13.38	13.38	13.38	13.33	197,325
September 03, 2025	13.27	13.3	13.3	13.33	13.26	373,683
September 02, 2025	13.34	13.14	13.14	13.35	13.14	607,719
September 01, 2025	13.34	13.36	13.36	13.37	13.33	2.19M
August 29, 2025	13.43	13.33	13.33	13.43	13.32	737,709
August 28, 2025	13.4	13.4	13.4	13.41	13.38	197,674
August 27, 2025	13.36	13.38	13.38	13.39	13.29	400,640
August 26, 2025	13.28	13.3	13.3	13.32	13.26	219,959
August 22, 2025	13.11	13.37	13.37	13.37	13.11	320,963
August 21, 2025	13.2	13.17	13.17	13.2	13.12	332,064
August 20, 2025	13.2	13.16	13.16	13.22	13.07	405,147
August 19, 2025	13.3	13.29	13.29	13.34	13.26	889,855
August 18, 2025	13.33	13.31	13.31	13.33	13.3	353,299
August 15, 2025	13.4	13.34	13.34	13.41	13.32	348,410
August 14, 2025	13.34	13.32	13.32	13.38	13.29	1.01M
August 13, 2025	13.32	13.33	13.33	13.39	13.32	394,871
August 12, 2025	13.18	13.27	13.27	13.27	13.15	223,174
August 11, 2025	13.23	13.2	13.2	13.23	13.19	268,534
August 08, 2025	13.12	13.17	13.17	13.2	13.12	249,883
August 07, 2025	13.14	13.1	13.1	13.22	13.1	199,278
August 06, 2025	13.05	13.09	13.09	13.1	13	350,309
August 05, 2025	13.11	13	13	13.12	12.98	243,087
August 04, 2025	12.91	13.03	13.03	13.04	12.91	720,332
August 01, 2025	13.06	12.86	12.86	13.06	12.82	760,144
July 31, 2025	13.28	13.2	13.2	13.3	13.17	26.03M
July 30, 2025	13.17	13.16	13.16	13.25	13.15	214,894
July 29, 2025	13.21	13.15	13.15	13.23	13.15	371,817
July 28, 2025	13.25	13.19	13.19	13.25	13.18	105,318
July 25, 2025	13.15	13.17	13.17	13.17	13.13	332,451

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