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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.19	13.17	13.17	13.19	13.17	79,965
December 03, 2025	13.11	13.15	13.15	13.15	13.06	616,541
December 02, 2025	13.08	13.1	13.1	13.18	13.08	91,907
December 01, 2025	13.06	13.11	13.11	13.11	13.06	115,959
November 28, 2025	13.11	13.13	13.13	13.13	13.11	42,453
November 27, 2025	13.09	13.08	13.08	13.09	13.08	31,144
November 26, 2025	13.04	13.1	13.1	13.1	13.02	137,461
November 25, 2025	12.87	12.9	12.9	12.9	12.79	220,837
November 24, 2025	12.73	12.85	12.85	12.85	12.7	24,359
November 21, 2025	12.52	12.59	12.59	12.6	12.48	419,022
November 20, 2025	12.9	12.82	12.82	12.98	12.82	304,158
November 19, 2025	12.74	12.73	12.73	12.78	12.71	108,748
November 18, 2025	12.75	12.71	12.71	12.77	12.64	202,914
November 17, 2025	13	12.89	12.89	13	12.88	125,026
November 14, 2025	12.9	12.97	12.97	12.97	12.75	235,702
November 13, 2025	13.18	13	13	13.18	13	97,213
November 12, 2025	13.2	13.15	13.15	13.21	13.13	1.34M
November 11, 2025	13.12	13.08	13.08	13.12	13.08	449,579
November 10, 2025	13.03	13.02	13.02	13.09	13.02	261,903
November 07, 2025	12.95	12.75	12.75	13.02	12.75	111,468
November 06, 2025	13.05	12.94	12.94	13.07	12.94	364,819
November 05, 2025	13.02	13.08	13.08	13.08	13.01	16,993
November 04, 2025	13.06	13.08	13.08	13.12	13	60,382
November 03, 2025	13.17	13.18	13.18	13.23	13.16	38,833
October 31, 2025	13.22	13.15	13.15	13.25	13.13	246,066
October 30, 2025	13.24	13.21	13.21	13.24	13.14	172,375
October 29, 2025	13.28	13.28	13.28	13.29	13.28	8,274
October 28, 2025	13.2	13.24	13.24	13.24	13.2	54,538
October 27, 2025	13.15	13.17	13.17	13.17	13.15	2,828
October 24, 2025	12.97	13.06	13.06	13.06	12.96	62,821
October 23, 2025	12.87	12.89	12.89	12.89	12.82	46,343
October 22, 2025	12.94	12.84	12.84	12.94	12.84	52,028
October 21, 2025	12.92	12.94	12.94	12.94	12.91	26,400
October 20, 2025	12.83	12.92	12.92	12.92	12.83	3,469
October 17, 2025	12.57	12.69	12.69	12.7	12.53	26,613
October 16, 2025	12.85	12.81	12.81	12.87	12.81	22,914
October 15, 2025	12.81	12.84	12.84	12.9	12.81	244,760
October 14, 2025	12.66	12.7	12.7	12.7	12.62	53,187
October 13, 2025	12.75	12.77	12.77	12.77	12.7	82,786
October 10, 2025	12.94	12.74	12.74	12.96	12.74	27,311
October 09, 2025	12.95	12.9	12.9	12.97	12.9	6,071
October 08, 2025	12.89	12.94	12.94	12.94	12.89	12,934
October 07, 2025	12.9	12.87	12.87	12.96	12.87	30,122
October 06, 2025	12.91	12.92	12.92	12.92	12.91	1,285
October 03, 2025	12.86	12.93	12.93	12.93	12.86	18,155
October 02, 2025	12.86	12.85	12.85	12.91	12.84	51,408
October 01, 2025	12.71	12.82	12.82	12.82	12.71	13,459
September 30, 2025	12.76	12.74	12.74	12.76	12.74	218,203
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

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