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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10.52	10.46	10.46	10.55	10.46	6,999
September 04, 2025	10.4	10.44	10.44	10.44	10.4	8,740
September 03, 2025	10.34	10.38	10.38	10.38	10.33	70,510
September 02, 2025	10.43	10.29	10.29	10.43	10.29	26,365
September 01, 2025	10.44	10.44	10.44	10.45	10.44	6,412
August 29, 2025	10.46	10.41	10.41	10.46	10.41	1,904
August 28, 2025	10.47	10.46	10.46	10.48	10.46	401
August 27, 2025	10.43	10.43	10.43	10.43	10.41	4,033
August 26, 2025	10.38	10.4	10.4	10.42	10.36	15,834
August 22, 2025	10.29	10.48	10.48	10.49	10.29	27,114
August 21, 2025	10.31	10.32	10.32	10.32	10.31	13,103
August 20, 2025	10.35	10.33	10.33	10.37	10.28	131,599
August 19, 2025	10.42	10.41	10.41	10.43	10.41	131,990
August 18, 2025	10.43	10.41	10.41	10.44	10.4	97,387
August 15, 2025	10.48	10.43	10.43	10.48	10.43	76
August 14, 2025	10.42	10.4	10.4	10.42	10.4	200
August 13, 2025	10.43	10.42	10.42	10.43	10.42	22
August 12, 2025	10.3	10.36	10.36	10.36	10.3	24,288
August 11, 2025	10.34	10.29	10.29	10.34	10.29	19
August 08, 2025	10.26	10.29	10.29	10.29	10.26	1,319
August 07, 2025	10.25	10.23	10.23	10.31	10.23	24,739
August 06, 2025	10.19	10.2	10.2	10.2	10.15	120,292
August 05, 2025	10.2	10.13	10.13	10.2	10.13	24,654
August 04, 2025	10.05	10.14	10.14	10.14	10.05	3,625
August 01, 2025	10.1	10	10	10.1	9.97	46,941
July 31, 2025	10.29	10.22	10.22	10.31	10.22	2,149
July 30, 2025	10.22	10.22	10.22	10.25	10.22	6,546
July 29, 2025	10.28	10.23	10.23	10.3	10.23	24,337
July 28, 2025	10.35	10.27	10.27	10.35	10.27	36,332
July 25, 2025	10.27	10.29	10.29	10.29	10.27	242
July 24, 2025	10.29	10.3	10.3	10.3	10.29	5,147
July 23, 2025	10.22	10.23	10.23	10.23	10.22	25,061
July 22, 2025	10.14	10.14	10.14	10.15	10.14	1,000
July 21, 2025	10.15	10.19	10.19	10.19	10.14	582
July 18, 2025	10.15	10.12	10.12	10.15	10.12	112
July 17, 2025	10.08	10.11	10.11	10.11	10.08	4
July 16, 2025	10.01	10.03	10.03	10.05	10.01	28,580
July 15, 2025	10.12	10.08	10.08	10.13	10.08	6,961
July 14, 2025	10.02	10.09	10.09	10.09	10.02	6,949
July 11, 2025	10.07	10.07	10.07	10.07	10.07	0
July 10, 2025	10.1	10.12	10.12	10.12	10.09	3,149
July 09, 2025	10.05	10.08	10.08	10.1	10.05	17,418
July 08, 2025	10.07	10.04	10.04	10.07	10.04	83
July 07, 2025	10.07	10.07	10.07	10.09	10.07	17
July 04, 2025	10.08	10.07	10.07	10.08	10.06	209
July 03, 2025	10.08	10.13	10.13	10.13	10.07	10,738
July 02, 2025	10.1	10.05	10.05	10.1	10	2,318
July 01, 2025	10.03	10.01	10.01	10.03	10	16,329
June 30, 2025	10.02	10	10	10.03	9.99	13,247
June 27, 2025	9.99	10	10	10	9.99	2,355
June 26, 2025	9.87	9.9	9.9	9.9	9.87	530
June 25, 2025	9.85	9.84	9.84	9.85	9.84	74
June 24, 2025	9.83	9.83	9.83	9.84	9.8	8
June 23, 2025	9.61	9.66	9.66	9.66	9.59	1,205
June 20, 2025	9.66	9.65	9.65	9.7	9.65	15,768
June 19, 2025	9.71	9.59	9.59	9.71	9.59	637
June 18, 2025	9.71	9.72	9.72	9.72	9.68	26
June 17, 2025	9.72	9.72	9.72	9.73	9.72	16,909
June 16, 2025	9.73	9.8	9.8	9.8	9.73	2,384
June 13, 2025	9.66	9.74	9.74	9.74	9.66	21,402

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