iShares MSCI USA ESG Screened UCITS ETF (SDUS.L) LSE

12.42

+0.05(+0.40%)

Updated at September 08 08:00AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.49	12.37	12.37	12.49	12.37	11,974
September 04, 2025	12.33	12.37	12.37	12.37	12.33	1,906
September 03, 2025	12.3	12.29	12.29	12.3	12.29	19,044
September 02, 2025	12.21	12.17	12.17	12.21	12.17	9,683
September 01, 2025	12.33	12.35	12.35	12.35	12.33	21,501
August 29, 2025	12.4	12.32	12.32	12.4	12.32	74,718
August 28, 2025	12.38	12.39	12.39	12.4	12.37	43,935
August 27, 2025	12.36	12.37	12.37	12.37	12.34	43,992
August 26, 2025	12.28	12.29	12.29	12.31	12.26	30,665
August 22, 2025	12.17	12.35	12.35	12.35	12.17	94,672
August 21, 2025	12.2	12.17	12.17	12.2	12.14	29,026
August 20, 2025	12.2	12.17	12.17	12.22	12.09	102,949
August 19, 2025	12.31	12.28	12.28	12.32	12.27	11,736
August 18, 2025	12.3	12.3	12.3	12.31	12.3	108,916
August 15, 2025	12.39	12.32	12.32	12.39	12.32	69,968
August 14, 2025	12.32	12.32	12.32	12.36	12.28	68,870
August 13, 2025	12.34	12.32	12.32	12.37	12.32	39,824
August 12, 2025	12.19	12.26	12.26	12.26	12.18	12,781
August 11, 2025	12.24	12.2	12.2	12.24	12.2	10,847
August 08, 2025	12.15	12.18	12.18	12.19	12.13	22,844
August 07, 2025	12.15	12.11	12.11	12.19	12.11	63,564
August 06, 2025	12.07	12.1	12.1	12.1	12.03	44,955
August 05, 2025	12.1	12.02	12.02	12.12	12.02	34,382
August 04, 2025	11.94	12.04	12.04	12.04	11.94	152,865
August 01, 2025	12.08	11.89	11.89	12.08	11.86	226,609
July 31, 2025	12.26	12.2	12.2	12.29	12.19	91,717
July 30, 2025	12.18	12.16	12.16	12.18	12.16	20,245
July 29, 2025	12.23	12.15	12.15	12.23	12.15	81,350
July 28, 2025	12.24	12.2	12.2	12.24	12.19	42,071
July 25, 2025	12.16	12.17	12.17	12.17	12.15	41,257
July 24, 2025	12.13	12.16	12.16	12.16	12.13	125,504
July 23, 2025	12.08	12.07	12.07	12.08	12.05	44,963
July 22, 2025	12.02	12.01	12.01	12.04	11.98	32,587
July 21, 2025	12.08	12.08	12.08	12.08	12.08	2,686
July 18, 2025	12.02	12	12	12.03	12	38,510
July 17, 2025	11.96	11.98	11.98	11.98	11.96	16,145
July 16, 2025	11.89	11.87	11.87	11.91	11.87	7,808
July 15, 2025	11.98	11.95	11.95	11.99	11.95	376,523
July 14, 2025	11.84	11.92	11.92	11.92	11.84	641,420
July 11, 2025	11.92	11.9	11.9	11.92	11.87	42,538
July 10, 2025	11.9	11.95	11.95	11.95	11.9	31,418
July 09, 2025	11.88	11.89	11.89	11.89	11.88	121,786
July 08, 2025	11.88	11.84	11.84	11.88	11.84	13,450
July 07, 2025	11.9	11.88	11.88	11.92	11.88	30,120
July 04, 2025	11.87	11.88	11.88	11.88	11.87	6,602
July 03, 2025	11.86	11.95	11.95	11.95	11.86	141,887
July 02, 2025	11.8	11.83	11.83	11.83	11.78	26,174
July 01, 2025	11.8	11.79	11.79	11.8	11.78	69,471
June 30, 2025	11.82	11.79	11.79	11.82	11.78	16,722
June 27, 2025	11.74	11.76	11.76	11.76	11.72	66,608
June 26, 2025	11.65	11.67	11.67	11.67	11.63	43,842
June 25, 2025	11.6	11.59	11.59	11.61	11.59	16,721
June 24, 2025	11.57	11.57	11.57	11.57	11.52	134,748
June 23, 2025	11.31	11.36	11.36	11.38	11.3	140,961
June 20, 2025	11.33	11.34	11.34	11.4	11.33	22,651
June 19, 2025	11.32	11.25	11.25	11.32	11.25	24,418
June 18, 2025	11.4	11.41	11.41	11.41	11.36	34,703
June 17, 2025	11.4	11.41	11.41	11.43	11.37	78,350
June 16, 2025	11.37	11.47	11.47	11.47	11.37	49,038
June 13, 2025	11.3	11.41	11.41	11.41	11.3	167,496