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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	13.12	13.15	13.15	13.16	13.12	550,044
July 23, 2025	13.05	13.05	13.05	13.07	13.03	426,299
July 22, 2025	13	12.99	12.99	13.02	12.95	397,011
July 21, 2025	13.02	13.06	13.06	13.06	13	259,664
July 18, 2025	13.01	12.99	12.99	13.02	12.97	319,406
July 17, 2025	12.92	12.96	12.96	12.96	12.89	333,551
July 16, 2025	12.82	12.8	12.8	12.91	12.8	300,828
July 15, 2025	12.95	12.92	12.92	12.98	12.9	243,806
July 14, 2025	12.8	12.89	12.89	12.9	12.79	515,799
July 11, 2025	12.9	12.88	12.88	12.91	12.84	667,648
July 10, 2025	12.87	12.92	12.92	12.92	12.87	603,564
July 09, 2025	12.81	12.86	12.86	12.91	12.81	335,930
July 08, 2025	12.85	12.83	12.83	12.86	12.8	222,545
July 07, 2025	12.87	12.85	12.85	12.91	12.85	365,182
July 04, 2025	12.91	12.85	12.85	12.91	12.83	290,003
July 03, 2025	12.84	12.93	12.93	12.94	12.83	446,468
July 02, 2025	12.82	12.81	12.81	12.84	12.74	417,183
July 01, 2025	12.76	12.76	12.76	12.78	12.72	464,407
June 30, 2025	12.78	12.75	12.75	12.78	12.73	357,566
June 27, 2025	12.69	12.73	12.73	12.73	12.68	236,419
June 26, 2025	12.59	12.62	12.62	12.63	12.58	240,062
June 25, 2025	12.54	12.54	12.54	12.57	12.53	266,323
June 24, 2025	12.51	12.51	12.51	12.52	12.46	417,821
June 23, 2025	12.23	12.29	12.29	12.32	12.22	245,616
June 20, 2025	12.26	12.28	12.28	12.36	12.24	294,391
June 19, 2025	12.25	12.16	12.16	12.26	12.16	273,437
June 18, 2025	12.31	12.35	12.35	12.36	12.28	269,634
June 17, 2025	12.36	12.34	12.34	12.36	12.3	400,047
June 16, 2025	12.3	12.41	12.41	12.42	12.3	357,065
June 13, 2025	12.23	12.33	12.33	12.33	12.21	2.2M
June 12, 2025	12.35	12.4	12.4	12.42	12.3	831,058
June 11, 2025	12.37	12.44	12.44	12.48	12.37	291,322
June 10, 2025	12.34	12.35	12.35	12.38	12.31	431,727
June 09, 2025	12.33	12.34	12.34	12.37	12.33	67,686
June 06, 2025	12.27	12.32	12.32	12.37	12.25	312,302
June 05, 2025	12.27	12.34	12.34	12.35	12.24	580,304
June 04, 2025	12.26	12.3	12.3	12.3	12.26	1.3M
June 03, 2025	12.14	12.25	12.25	12.25	12.12	434,128
June 02, 2025	12.05	12.09	12.09	12.12	12.01	666,161
May 30, 2025	12.1	12.09	12.09	12.13	12.04	30.11M
May 29, 2025	12.29	12.13	12.13	12.33	12.12	111,953
May 28, 2025	12.14	12.12	12.12	12.19	12.12	642,828
May 27, 2025	12.04	12.11	12.11	12.11	12.02	523,197
May 26, 2025	12.06	12.04	12.04	12.06	12.03	64,222

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