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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	6.88	6.91	6.91	6.92	6.88	2,033
October 16, 2025	6.91	6.95	6.95	6.95	6.91	15,139
October 15, 2025	6.93	6.92	6.92	6.94	6.92	7,765
October 14, 2025	6.87	6.89	6.89	6.89	6.87	59,590
October 13, 2025	6.91	6.89	6.89	6.91	6.86	11,017
October 10, 2025	6.96	6.87	6.87	6.97	6.87	7,209
October 09, 2025	6.95	6.95	6.95	6.96	6.95	2,498
October 08, 2025	6.96	6.97	6.97	6.97	6.96	242
October 07, 2025	6.94	6.93	6.93	6.95	6.93	24
October 06, 2025	6.93	6.95	6.95	6.96	6.93	3,420
October 03, 2025	6.95	6.96	6.96	6.96	6.95	115
October 02, 2025	6.93	6.93	6.93	6.94	6.93	5,416
October 01, 2025	6.82	6.89	6.89	6.89	6.82	5,992
September 30, 2025	6.78	6.81	6.81	6.83	6.77	13,354
September 29, 2025	6.79	6.79	6.79	6.8	6.78	11,522
September 26, 2025	6.75	6.76	6.76	6.77	6.75	40,607
September 25, 2025	6.74	6.73	6.73	6.75	6.73	2,636
September 24, 2025	6.76	6.76	6.76	6.77	6.75	37
September 23, 2025	6.77	6.78	6.78	6.8	6.77	1,787
September 22, 2025	6.74	6.75	6.75	6.75	6.74	43
September 19, 2025	6.77	6.76	6.76	6.77	6.76	59,606
September 18, 2025	6.73	6.75	6.75	6.75	6.73	407
September 17, 2025	6.69	6.67	6.67	6.69	6.67	92
September 16, 2025	6.72	6.67	6.67	6.72	6.67	228
September 15, 2025	6.72	6.73	6.73	6.73	6.72	20,000
September 12, 2025	6.7	6.7	6.7	6.7	6.7	658
September 11, 2025	6.7	6.7	6.7	6.7	6.7	0
September 10, 2025	6.71	6.68	6.68	6.71	6.68	67,566
September 09, 2025	6.71	6.7	6.7	6.71	6.69	5,188
September 08, 2025	6.69	6.71	6.71	6.71	6.68	1,813
September 05, 2025	6.69	6.66	6.66	6.69	6.66	30
September 04, 2025	6.66	6.67	6.67	6.67	6.66	27,008
September 03, 2025	6.62	6.64	6.64	6.64	6.62	10,428
September 02, 2025	6.65	6.62	6.62	6.65	6.62	6
September 01, 2025	6.66	6.65	6.65	6.66	6.65	752
August 29, 2025	6.67	6.67	6.67	6.68	6.67	2,518
August 28, 2025	6.72	6.69	6.69	6.72	6.69	84
August 27, 2025	6.73	6.69	6.69	6.73	6.69	9
August 26, 2025	6.7	6.7	6.7	6.72	6.7	26
August 22, 2025	6.78	6.8	6.8	6.8	6.78	14
August 21, 2025	6.77	6.76	6.76	6.77	6.76	654
August 20, 2025	6.77	6.78	6.78	6.78	6.77	220
August 19, 2025	6.75	6.75	6.75	6.75	6.75	18
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

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