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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	14.44	14.33	14.33	14.45	14.29	1.72M
January 13, 2026	14.48	14.47	14.47	14.53	14.43	747,935
January 12, 2026	14.39	14.48	14.48	14.48	14.36	494,164
January 09, 2026	14.4	14.45	14.45	14.47	14.39	7.75M
January 08, 2026	14.38	14.38	14.38	14.41	14.36	1.91M
January 07, 2026	14.44	14.47	14.47	14.48	14.43	1.9M
January 06, 2026	14.38	14.39	14.39	14.42	14.33	867,031
January 05, 2026	14.28	14.38	14.38	14.44	14.27	31.59M
January 02, 2026	14.31	14.24	14.24	14.44	14.21	291,126
December 31, 2025	14.32	14.34	14.34	14.34	14.3	660,787
December 30, 2025	14.36	14.37	14.37	14.37	14.34	179,214
December 29, 2025	14.41	14.34	14.34	14.41	14.34	601,178
December 24, 2025	14.37	14.38	14.38	14.38	14.36	133,617
December 23, 2025	14.31	14.35	14.35	14.35	14.28	850,461
December 22, 2025	14.27	14.31	14.31	14.31	14.26	305,217
December 19, 2025	14.11	14.2	14.2	14.2	14.09	602,340
December 18, 2025	14	14.17	14.17	14.17	14	177,062
December 17, 2025	14.15	14.02	14.02	14.19	14.02	6.88M
December 16, 2025	14.09	14.1	14.1	14.19	14.09	1.26M
December 15, 2025	14.23	14.19	14.19	14.29	14.15	706,473
December 12, 2025	14.37	14.18	14.18	14.39	14.18	917,213
December 11, 2025	14.23	14.28	14.28	14.31	14.2	1.83M
December 10, 2025	14.26	14.26	14.26	14.27	14.22	312,062
December 09, 2025	14.28	14.29	14.29	14.3	14.24	981,518
December 08, 2025	14.33	14.26	14.26	14.34	14.25	308,641
December 05, 2025	14.31	14.3	14.3	14.36	14.26	570,948
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

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