iShares MSCI USA ESG Screened UCITS ETF - SDUS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	12.78	12.77	12.78	12.8	12.77	22,607
September 26, 2025	12.68	12.69	12.69	12.73	12.67	36,596
September 25, 2025	12.72	12.65	12.65	12.73	12.62	49,487
September 24, 2025	12.8	12.76	12.76	12.8	12.76	42,611
September 23, 2025	12.85	12.84	12.84	12.86	12.84	4,256
September 22, 2025	12.75	12.81	12.81	12.82	12.75	92,279
September 19, 2025	12.73	12.73	12.73	12.77	12.73	139,440
September 18, 2025	12.74	12.75	12.75	12.76	12.7	55,146
September 17, 2025	12.65	12.64	12.64	12.67	12.64	41,368
September 16, 2025	12.72	12.66	12.66	12.72	12.66	5,443
September 15, 2025	12.63	12.67	12.67	12.67	12.62	20,563
September 12, 2025	12.59	12.61	12.61	12.62	12.59	29,876
September 11, 2025	12.52	12.61	12.61	12.61	12.52	22,959
September 10, 2025	12.52	12.52	12.52	12.54	12.52	53,194
September 09, 2025	12.44	12.44	12.44	12.44	12.44	52,307
September 08, 2025	12.42	12.46	12.46	12.46	12.42	80,663
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

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