iShares MSCI World ESG Screened UCITS ETF USD (Acc) (SAWD.L) LSE

12.02

-0.026(-0.22%)

Updated at October 21 09:15AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.78	11.83	11.83	11.89	11.71	71,620
October 16, 2025	11.97	11.97	11.97	12	11.96	18,788
October 15, 2025	11.93	11.95	11.95	11.99	11.93	62,968
October 14, 2025	11.78	11.83	11.83	11.83	11.71	385,776
October 13, 2025	11.85	11.87	11.87	11.89	11.81	242,772
October 10, 2025	12.02	11.82	11.82	12.02	11.82	108,044
October 09, 2025	12.05	11.99	11.99	12.1	11.99	17,408
October 08, 2025	11.99	12.05	12.05	12.05	11.99	2.42M
October 07, 2025	12.04	11.99	11.99	12.07	11.99	159,375
October 06, 2025	12.05	12.06	12.06	12.1	12.01	789,282
October 03, 2025	12.02	12.05	12.05	12.06	12.01	197,394
October 02, 2025	11.99	11.95	11.95	12.01	11.95	21,399
October 01, 2025	11.82	11.93	11.93	11.93	11.82	146,022
September 30, 2025	11.85	11.85	11.85	11.86	11.83	79,169
September 29, 2025	11.86	11.86	11.86	11.89	11.86	80,340
September 26, 2025	11.77	11.79	11.79	11.82	11.75	2.61M
September 25, 2025	11.82	11.75	11.75	11.82	11.71	38,353
September 24, 2025	11.89	11.84	11.84	11.89	11.84	50,298
September 23, 2025	11.94	11.92	11.92	11.95	11.92	100,356
September 22, 2025	11.87	11.9	11.9	11.9	11.84	950,564
September 19, 2025	11.84	11.84	11.84	11.87	11.84	235,402
September 18, 2025	11.82	11.86	11.86	11.89	11.82	47,295
September 17, 2025	11.81	11.79	11.79	11.81	11.78	1.94M
September 16, 2025	11.85	11.79	11.79	11.86	11.79	242,452
September 15, 2025	11.77	11.81	11.81	11.82	11.77	48,832
September 12, 2025	11.77	11.76	11.76	11.81	11.74	40,031
September 11, 2025	11.69	11.77	11.77	11.77	11.68	49,832
September 10, 2025	11.69	11.68	11.68	11.71	11.66	6.04M
September 09, 2025	11.65	11.62	11.62	11.65	11.6	114,534
September 08, 2025	11.61	11.64	11.64	11.64	11.6	8,601
September 05, 2025	11.62	11.56	11.56	11.65	11.52	319,767
September 04, 2025	11.5	11.53	11.53	11.54	11.49	102,733
September 03, 2025	11.42	11.47	11.47	11.48	11.4	141,544
September 02, 2025	11.52	11.35	11.35	11.52	11.35	254,538
September 01, 2025	11.53	11.54	11.54	11.55	11.53	61,692
August 29, 2025	11.58	11.51	11.51	11.58	11.5	402,403
August 28, 2025	11.56	11.57	11.57	11.57	11.55	29,173
August 27, 2025	11.5	11.53	11.53	11.53	11.5	58,958
August 26, 2025	11.46	11.48	11.48	11.5	11.44	214,309
August 22, 2025	11.37	11.59	11.59	11.59	11.36	470,844
August 21, 2025	11.44	11.42	11.42	11.44	11.38	40,527
August 20, 2025	11.44	11.42	11.42	11.46	11.36	43,747
August 19, 2025	11.51	11.5	11.5	11.53	11.5	53,739
August 18, 2025	11.53	11.51	11.51	11.55	11.5	209,097
August 15, 2025	11.62	11.53	11.53	11.62	11.51	46,027
August 14, 2025	11.51	11.49	11.49	11.53	11.48	102,435
August 13, 2025	11.49	11.51	11.51	11.55	11.48	56,745
August 12, 2025	11.38	11.45	11.45	11.45	11.35	18,829
August 11, 2025	11.42	11.37	11.37	11.42	11.37	22,503
August 08, 2025	11.34	11.36	11.36	11.38	11.33	14,523
August 07, 2025	11.33	11.3	11.3	11.39	11.3	787,063
August 06, 2025	11.26	11.28	11.28	11.28	11.21	586,830
August 05, 2025	11.27	11.19	11.19	11.27	11.17	23,349
August 04, 2025	11.1	11.2	11.2	11.22	11.1	509,402
August 01, 2025	11.18	11.05	11.05	11.18	11.02	483,226
July 31, 2025	11.38	11.29	11.29	11.39	11.28	251,713
July 30, 2025	11.29	11.3	11.3	11.33	11.29	42,635
July 29, 2025	11.35	11.3	11.3	11.39	11.3	3.07M
July 28, 2025	11.4	11.34	11.34	11.43	11.34	677,699
July 25, 2025	11.36	11.37	11.37	11.37	11.34	13,180