iShares MSCI Europe ESG Screened UCITS ETF - SDUE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	6.65	6.69	6.69	6.69	6.65	119
August 15, 2025	6.72	6.69	6.69	6.72	6.69	1,193
August 14, 2025	6.65	6.66	6.66	6.66	6.65	14,662
August 13, 2025	6.63	6.64	6.64	6.64	6.62	1,353
August 12, 2025	6.61	6.61	6.61	6.62	6.59	5,668
August 11, 2025	6.6	6.6	6.6	6.6	6.6	0
August 08, 2025	6.63	6.63	6.63	6.63	6.63	0
August 07, 2025	6.65	6.61	6.61	6.65	6.6	55,940
August 06, 2025	6.57	6.57	6.57	6.57	6.57	1,333
August 05, 2025	6.57	6.56	6.56	6.57	6.56	11
August 04, 2025	6.54	6.56	6.56	6.56	6.54	2,234
August 01, 2025	6.48	6.47	6.47	6.49	6.47	2,303
July 31, 2025	6.64	6.58	6.58	6.64	6.58	7
July 30, 2025	6.67	6.63	6.63	6.67	6.63	638
July 29, 2025	6.69	6.64	6.64	6.69	6.64	10,680
July 28, 2025	6.77	6.65	6.65	6.78	6.65	1,038
July 25, 2025	6.68	6.71	6.71	6.71	6.68	336
July 24, 2025	6.68	6.7	6.7	6.7	6.68	28
July 23, 2025	6.63	6.63	6.63	6.63	6.63	16
July 22, 2025	6.58	6.59	6.59	6.59	6.58	23
July 21, 2025	6.6	6.6	6.6	6.6	6.58	6,292
July 18, 2025	6.62	6.6	6.6	6.63	6.6	14,069
July 17, 2025	6.58	6.6	6.6	6.6	6.57	32
July 16, 2025	6.59	6.57	6.57	6.59	6.56	5,702
July 15, 2025	6.68	6.59	6.59	6.68	6.59	5,011
July 14, 2025	6.6	6.63	6.63	6.63	6.59	288
July 11, 2025	6.61	6.61	6.61	6.61	6.6	9,561
July 10, 2025	6.65	6.66	6.66	6.66	6.65	770
July 09, 2025	6.62	6.62	6.62	6.62	6.62	2
July 08, 2025	6.55	6.57	6.57	6.57	6.54	20,921
July 07, 2025	6.52	6.53	6.53	6.53	6.51	247
July 04, 2025	6.51	6.52	6.52	6.53	6.5	179
July 03, 2025	6.53	6.53	6.53	6.54	6.53	16
July 02, 2025	6.52	6.54	6.54	6.54	6.52	3
July 01, 2025	6.48	6.48	6.48	6.48	6.47	2,947
June 30, 2025	6.51	6.48	6.48	6.51	6.48	94
June 27, 2025	6.47	6.48	6.48	6.48	6.46	114
June 26, 2025	6.39	6.39	6.39	6.4	6.39	12,786
June 25, 2025	6.41	6.4	6.4	6.42	6.4	606,052
June 24, 2025	6.45	6.44	6.44	6.45	6.43	38,682
June 23, 2025	6.39	6.38	6.38	6.4	6.38	59
June 20, 2025	6.42	6.39	6.39	6.42	6.39	4,038
June 19, 2025	6.4	6.38	6.38	6.4	6.38	368
June 18, 2025	6.43	6.44	6.44	6.44	6.43	121
June 17, 2025	6.46	6.46	6.46	6.47	6.44	97
June 16, 2025	6.49	6.5	6.5	6.52	6.49	80,200
June 13, 2025	6.47	6.47	6.47	6.47	6.47	0
June 12, 2025	6.54	6.54	6.54	6.54	6.54	0
June 11, 2025	6.68	6.67	6.54	6.69	6.67	581
June 10, 2025	6.66	6.67	6.53	6.68	6.66	48,550
June 09, 2025	6.66	6.63	6.5	6.66	6.63	523
June 06, 2025	6.63	6.64	6.5	6.65	6.63	1,711
June 05, 2025	6.62	6.62	6.48	6.62	6.6	1,169
June 04, 2025	6.58	6.6	6.47	6.6	6.58	5,002
June 03, 2025	6.56	6.55	6.55	6.56	6.55	72,640
June 02, 2025	6.55	6.57	6.57	6.57	6.55	3,795
May 30, 2025	6.56	6.56	6.56	6.59	6.56	442
May 29, 2025	6.56	6.56	6.56	6.57	6.55	15,736
May 28, 2025	6.59	6.54	6.54	6.59	6.54	2,774
May 27, 2025	6.57	6.59	6.59	6.59	6.57	2,746

iShares MSCI Europe ESG Screened UCITS ETF (SDUE.L) LSE