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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.98	13.03	13.03	13.08	12.95	384,287
February 19, 2026	13.06	13	13	13.06	12.97	446,290
February 18, 2026	13.03	13.08	13.08	13.08	12.97	189,216
February 17, 2026	12.9	12.94	12.94	12.96	12.84	202,678
February 16, 2026	13	12.93	12.93	13	12.92	3,651
February 13, 2026	12.91	12.98	12.98	12.99	12.86	163,553
February 12, 2026	13.22	12.98	12.98	13.23	12.98	445,893
February 11, 2026	13.2	13.17	13.17	13.28	13.12	209,437
February 10, 2026	13.23	13.24	13.24	13.25	13.22	159,172
February 09, 2026	13.18	13.23	13.23	13.23	13.1	251,307
February 06, 2026	12.86	13.07	13.07	13.07	12.85	962,651
February 05, 2026	13.07	12.94	12.94	13.08	12.85	2.27M
February 04, 2026	13.15	13.07	13.07	13.17	13.07	147,314
February 03, 2026	13.32	13.17	13.17	13.32	13.17	128,708
February 02, 2026	13.07	13.28	13.28	13.28	13.07	3,145
January 30, 2026	13.18	13.19	13.19	13.26	13.18	131,678
January 29, 2026	13.34	13.14	13.14	13.34	13.14	135,523
January 28, 2026	13.36	13.3	13.3	13.36	13.3	8,909
January 27, 2026	13.29	13.32	13.32	13.33	13.28	71,596
January 26, 2026	13.17	13.26	13.26	13.26	13.17	130,858
January 23, 2026	13.21	13.19	13.19	13.21	13.16	32,864
January 22, 2026	13.2	13.21	13.21	13.23	13.18	59,974
January 21, 2026	12.99	13.08	13.08	13.08	12.95	181,232
January 20, 2026	13.04	13.09	13.09	13.09	13.04	181,205
January 19, 2026	13.1	13.1	13.1	13.1	13.07	12,895
January 16, 2026	13.31	13.27	13.27	13.31	13.27	27,383
January 15, 2026	13.3	13.31	13.31	13.32	13.29	37,718
January 14, 2026	13.3	13.21	13.21	13.3	13.21	11,472
January 13, 2026	13.33	13.31	13.31	13.38	13.29	224,425
January 12, 2026	13.25	13.33	13.33	13.33	13.24	41,885
January 09, 2026	13.27	13.31	13.31	13.32	13.27	50,634
January 08, 2026	13.25	13.25	13.25	13.25	13.25	77,257
January 07, 2026	13.29	13.32	13.32	13.32	13.29	75,718
January 06, 2026	13.24	13.25	13.25	13.25	13.2	106,809
January 05, 2026	13.15	13.24	13.24	13.24	13.15	90,341
January 02, 2026	13.19	13.11	13.11	13.21	13.11	209,936
December 31, 2025	13.19	13.2	13.2	13.2	13.19	60
December 30, 2025	13.23	13.23	13.23	13.23	13.21	51,937
December 29, 2025	13.26	13.21	13.21	13.27	13.21	49,780
December 24, 2025	13.23	13.24	13.24	13.24	13.23	749
December 23, 2025	13.18	13.21	13.21	13.21	13.18	6,828
December 22, 2025	13.14	13.18	13.18	13.18	13.14	2,774
December 19, 2025	13.01	13.08	13.08	13.08	12.98	8,241
December 18, 2025	12.9	13.03	13.03	13.03	12.89	59,043
December 17, 2025	13.03	12.92	12.92	13.07	12.92	30,246
December 16, 2025	12.97	12.98	12.98	13.03	12.97	481,470
December 15, 2025	13.1	13.07	13.07	13.11	13.02	115,724
December 12, 2025	13.23	13.07	13.07	13.23	13.06	42,176
December 11, 2025	13.09	13.14	13.14	13.17	13.09	165,310
December 10, 2025	13.19	13.18	13.13	13.19	13.16	9,742
December 09, 2025	13.2	13.2	13.15	13.2	13.14	696,192
December 08, 2025	13.25	13.19	13.14	13.25	13.19	32,133
December 05, 2025	13.22	13.22	13.22	13.23	13.21	378,539
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

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