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

12.51

+0.03799965(+0.30%)

Updated at February 20 04:35PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.48	12.51	12.51	12.55	12.4	390,425
February 19, 2026	12.52	12.47	12.47	12.53	12.43	137,350
February 18, 2026	12.46	12.54	12.54	12.54	12.46	428,813
February 17, 2026	12.36	12.41	12.41	12.42	12.31	2.12M
February 16, 2026	12.44	12.39	12.39	12.49	12.39	51,916
February 13, 2026	12.38	12.45	12.45	12.45	12.36	263,650
February 12, 2026	12.66	12.46	12.46	12.67	12.45	550,536
February 11, 2026	12.66	12.61	12.61	12.7	12.56	876,960
February 10, 2026	12.63	12.65	12.65	12.68	12.62	474,476
February 09, 2026	12.54	12.61	12.61	12.62	12.5	49,879
February 06, 2026	12.35	12.45	12.45	12.46	12.25	155,154
February 05, 2026	12.44	12.32	12.32	12.46	12.25	107,222
February 04, 2026	12.52	12.45	12.45	12.54	12.45	140,446
February 03, 2026	12.64	12.51	12.51	12.65	12.5	149,811
February 02, 2026	12.39	12.58	12.58	12.58	12.38	505,337
January 30, 2026	12.49	12.52	12.52	12.57	12.48	460,800
January 29, 2026	12.64	12.48	12.48	12.67	12.44	47,330
January 28, 2026	12.68	12.59	12.59	12.68	12.59	2.42M
January 27, 2026	12.59	12.64	12.64	12.64	12.58	945,398
January 26, 2026	12.49	12.55	12.55	12.56	12.46	63,588
January 23, 2026	12.48	12.47	12.47	12.48	12.42	103,758
January 22, 2026	12.43	12.47	12.47	12.49	12.42	164,663
January 21, 2026	12.3	12.36	12.36	12.38	12.24	129,577
January 20, 2026	12.35	12.37	12.37	12.37	12.28	192,682
January 19, 2026	12.4	12.39	12.39	12.42	12.37	111,793
January 16, 2026	12.56	12.53	12.53	12.56	12.51	49,660
January 15, 2026	12.51	12.55	12.55	12.56	12.51	45,936
January 14, 2026	12.53	12.47	12.47	12.57	12.45	82,524
January 13, 2026	12.56	12.54	12.54	12.58	12.52	315,028
January 12, 2026	12.5	12.56	12.56	12.56	12.47	139,011
January 09, 2026	12.46	12.53	12.53	12.53	12.46	587,879
January 08, 2026	12.44	12.45	12.45	12.46	12.44	285,994
January 07, 2026	12.51	12.51	12.51	12.52	12.49	84,826
January 06, 2026	12.47	12.47	12.47	12.51	12.43	56,656
January 05, 2026	12.36	12.46	12.46	12.46	12.35	98,245
January 02, 2026	12.35	12.32	12.32	12.43	12.32	64,517
December 31, 2025	12.34	12.37	12.37	12.37	12.34	129,498
December 30, 2025	12.38	12.41	12.41	12.42	12.38	157,084
December 29, 2025	12.42	12.37	12.37	12.42	12.37	233,642
December 24, 2025	12.4	12.4	12.4	12.4	12.39	26,663
December 23, 2025	12.34	12.38	12.38	12.38	12.34	263,069
December 22, 2025	12.3	12.33	12.33	12.33	12.29	792,421
December 19, 2025	12.18	12.26	12.26	12.26	12.17	1.32M
December 18, 2025	12.1	12.22	12.22	12.22	12.09	154,671
December 17, 2025	12.2	12.11	12.11	12.23	12.1	2.36M
December 16, 2025	12.17	12.18	12.18	12.25	12.17	224,924
December 15, 2025	12.27	12.25	12.25	12.32	12.24	102,024
December 12, 2025	12.37	12.21	12.21	12.38	12.21	2.09M
December 11, 2025	12.23	12.3	12.3	12.32	12.22	46,539
December 10, 2025	12.24	12.24	12.24	12.24	12.21	61,931
December 09, 2025	12.26	12.27	12.27	12.27	12.23	134,139
December 08, 2025	12.3	12.24	12.24	12.3	12.24	66,725
December 05, 2025	12.28	12.26	12.26	12.32	12.26	113,018
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