iShares MSCI World ESG Screened UCITS ETF - SDWD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.11	11.08	11.08	11.11	11.08	373,893
December 03, 2025	11.04	11.04	11.04	11.06	11.01	124,372
December 02, 2025	10.99	11	11	11.02	10.99	159,055
December 01, 2025	10.97	11	11	11.01	10.97	3,633
November 28, 2025	11	11.02	11.02	11.03	11	105,500
November 27, 2025	10.98	10.99	10.99	10.99	10.98	85,524
November 26, 2025	10.93	11	11	11	10.91	1.55M
November 25, 2025	10.79	10.83	10.83	10.84	10.79	374,301
November 24, 2025	10.7	10.78	10.78	10.78	10.66	56,613
November 21, 2025	10.54	10.59	10.59	10.6	10.51	202,556
November 20, 2025	10.82	10.77	10.77	10.85	10.77	10,990
November 19, 2025	10.67	10.69	10.69	10.7	10.67	16,030
November 18, 2025	10.7	10.68	10.68	10.7	10.65	13,838
November 17, 2025	10.93	10.85	10.85	10.95	10.85	66,728
November 14, 2025	10.79	10.92	10.92	10.92	10.79	68,035
November 13, 2025	11.01	10.97	10.97	11.02	10.97	4,832
November 12, 2025	11.09	11.07	11.07	11.1	11.06	77,067
November 11, 2025	11.01	11.01	11.01	11.01	11	46,814
November 10, 2025	10.94	10.94	10.94	10.97	10.94	10,799
November 07, 2025	10.87	10.73	10.73	10.87	10.73	33,810
November 06, 2025	10.94	10.86	10.86	10.97	10.86	135,716
November 05, 2025	10.9	10.95	10.95	10.95	10.9	112,675
November 04, 2025	10.93	10.96	10.96	10.96	10.91	34,658
November 03, 2025	11.04	11.02	11.02	11.06	11.01	31,441
October 31, 2025	11.08	11.02	11.02	11.08	11.02	90,255
October 30, 2025	11.12	11.07	11.07	11.12	11.05	90,659
October 29, 2025	11.13	11.14	11.14	11.14	11.13	12,373
October 28, 2025	11.08	11.11	11.11	11.11	11.08	3,750
October 27, 2025	11.05	11.05	11.05	11.05	11.05	14
October 24, 2025	10.92	10.98	10.98	10.98	10.9	873
October 23, 2025	10.85	10.87	10.87	10.87	10.84	42,861
October 22, 2025	10.9	10.83	10.83	10.9	10.83	15,301
October 21, 2025	10.88	10.9	10.9	10.9	10.88	11,113
October 20, 2025	10.83	10.9	10.9	10.9	10.82	9,846
October 17, 2025	10.67	10.71	10.71	10.75	10.62	3,727
October 16, 2025	10.82	10.83	10.83	10.85	10.82	2,471
October 15, 2025	10.8	10.82	10.82	10.83	10.8	17,278
October 14, 2025	10.63	10.7	10.7	10.7	10.62	133,268
October 13, 2025	10.73	10.73	10.73	10.74	10.69	9,573
October 10, 2025	10.87	10.72	10.72	10.87	10.72	17,681
October 09, 2025	10.91	10.86	10.86	10.92	10.86	12,286
October 08, 2025	10.85	10.9	10.9	10.9	10.85	6,608
October 07, 2025	10.9	10.86	10.86	10.9	10.85	35,430
October 06, 2025	10.95	10.92	10.92	10.95	10.89	194,814
October 03, 2025	10.89	10.9	10.9	10.9	10.88	3,731
October 02, 2025	10.84	10.82	10.82	10.85	10.82	10,153
October 01, 2025	10.71	10.79	10.79	10.79	10.71	23
September 30, 2025	10.71	10.71	10.71	10.73	10.71	11,849
September 29, 2025	10.75	10.74	10.74	10.75	10.74	11,697
September 26, 2025	10.64	10.67	10.67	10.68	10.64	24,926
September 25, 2025	10.71	10.62	10.62	10.71	10.62	2,966
September 24, 2025	10.68	10.72	10.72	10.75	10.68	18,291
September 23, 2025	10.8	10.79	10.79	10.81	10.78	82,490
September 22, 2025	10.75	10.77	10.77	10.77	10.72	42,943
September 19, 2025	10.71	10.72	10.72	10.74	10.71	18,434
September 18, 2025	10.75	10.75	10.75	10.75	10.72	667
September 17, 2025	10.68	10.67	10.67	10.69	10.67	1,772
September 16, 2025	10.73	10.67	10.67	10.73	10.67	398
September 15, 2025	10.65	10.69	10.69	10.7	10.63	33,934
September 12, 2025	10.63	10.64	10.64	10.69	10.63	51,119

iShares MSCI World ESG Screened UCITS ETF (SDWD.L) LSE