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
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
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

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