iShares MSCI World ESG Screened UCITS ETF USD (Acc) - SAWD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.25	12.24	12.24	12.27	12.23	104,645
December 03, 2025	12.19	12.21	12.21	12.21	12.16	1.16M
December 02, 2025	12.13	12.15	12.15	12.2	12.13	137,511
December 01, 2025	12.12	12.16	12.16	12.17	12.12	278,820
November 28, 2025	12.23	12.19	12.19	12.23	12.15	194,157
November 27, 2025	12.14	12.14	12.14	12.15	12.14	256,724
November 26, 2025	12.09	12.16	12.16	12.16	12.07	188,180
November 25, 2025	11.92	11.97	11.97	11.97	11.9	374,371
November 24, 2025	11.83	11.9	11.9	11.9	11.77	1.37M
November 21, 2025	11.65	11.71	11.71	11.72	11.6	257,882
November 20, 2025	11.95	11.88	11.88	12.01	11.88	1.7M
November 19, 2025	11.79	11.8	11.8	11.89	11.78	141,937
November 18, 2025	11.81	11.8	11.8	11.86	11.71	199,218
November 17, 2025	12.08	11.99	11.99	12.09	11.95	101,771
November 14, 2025	12.02	12.06	12.06	12.06	11.9	366,657
November 13, 2025	12.26	12.13	12.13	12.26	12.12	371,333
November 12, 2025	12.25	12.24	12.24	12.27	12.23	58,025
November 11, 2025	12.16	12.15	12.15	12.17	12.15	75,855
November 10, 2025	12.08	12.09	12.09	12.13	12.08	357,090
November 07, 2025	12.1	11.86	11.86	12.1	11.85	73,532
November 06, 2025	12.08	11.99	11.99	12.14	11.99	357,071
November 05, 2025	12.02	12.11	12.11	12.11	12.01	483,721
November 04, 2025	12.09	12.11	12.11	12.11	12.02	197,943
November 03, 2025	12.19	12.19	12.19	12.23	12.18	46,330
October 31, 2025	12.24	12.18	12.18	12.28	12.16	123,527
October 30, 2025	12.36	12.22	12.22	12.36	12.2	1.85M
October 29, 2025	12.31	12.31	12.31	12.31	12.29	102,941
October 28, 2025	12.24	12.28	12.28	12.28	12.24	487,093
October 27, 2025	12.21	12.23	12.23	12.23	12.2	82,395
October 24, 2025	12.06	12.13	12.13	12.13	12.04	55,413
October 23, 2025	11.99	12.01	12.01	12.01	11.95	222,035
October 22, 2025	12.04	11.97	11.97	12.04	11.97	200,427
October 21, 2025	12.03	12.04	12.04	12.04	12.01	305,958
October 20, 2025	11.97	12.04	12.04	12.04	11.94	17,465
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

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