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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.25	11.27	11.27	11.27	11.21	21,072
February 19, 2026	11.28	11.22	11.22	11.28	11.22	26,051
February 18, 2026	11.23	11.3	11.3	11.3	11.22	10,847
February 17, 2026	11.14	11.18	11.18	11.18	11.11	10,743
February 16, 2026	11.21	11.18	11.18	11.21	11.18	2,672
February 13, 2026	11.18	11.21	11.21	11.21	11.13	11,409
February 12, 2026	11.41	11.21	11.21	11.48	11.21	617,298
February 11, 2026	11.39	11.35	11.35	11.39	11.35	849
February 10, 2026	11.38	11.4	11.4	11.4	11.38	17
February 09, 2026	11.29	11.37	11.37	11.37	11.26	22,396
February 06, 2026	11.05	11.22	11.22	11.22	11.02	4,255
February 05, 2026	11.22	11.09	11.09	11.22	11.03	23,511
February 04, 2026	11.28	11.22	11.22	11.29	11.22	86,330
February 03, 2026	11.39	11.27	11.27	11.39	11.27	1,283
February 02, 2026	11.16	11.33	11.33	11.33	11.16	1,029
January 30, 2026	11.25	11.27	11.27	11.31	11.25	1,004
January 29, 2026	11.4	11.24	11.24	11.4	11.24	3
January 28, 2026	11.42	11.35	11.35	11.42	11.35	24,376
January 27, 2026	11.35	11.38	11.38	11.38	11.35	85,662
January 26, 2026	11.25	11.32	11.32	11.32	11.24	11,591
January 23, 2026	11.24	11.24	11.24	11.24	11.21	3,680
January 22, 2026	11.19	11.23	11.23	11.23	11.19	28,024
January 21, 2026	11.08	11.14	11.14	11.14	11.03	3,719
January 20, 2026	11.11	11.14	11.14	11.14	11.09	134,412
January 19, 2026	11.17	11.16	11.16	11.22	11.14	3,585
January 16, 2026	11.31	11.29	11.29	11.31	11.29	46,030
January 15, 2026	11.27	11.32	11.32	11.32	11.27	3,777
January 14, 2026	11.29	11.29	11.29	11.29	11.29	1,144
January 13, 2026	11.31	11.28	11.28	11.32	11.28	1,663
January 12, 2026	11.26	11.31	11.31	11.32	11.24	39,692
January 09, 2026	11.23	11.28	11.28	11.28	11.22	1,004
January 08, 2026	11.21	11.22	11.22	11.22	11.21	42,736
January 07, 2026	11.27	11.27	11.27	11.27	11.26	57,203
January 06, 2026	11.24	11.24	11.24	11.24	11.21	15,974
January 05, 2026	11.14	11.23	11.23	11.23	11.13	161,145
January 02, 2026	11.11	11.1	11.1	11.34	11.1	6,987
December 31, 2025	11.12	11.13	11.13	11.13	11.12	113
December 30, 2025	11.15	11.18	11.18	11.18	11.15	5,333
December 29, 2025	11.19	11.15	11.15	11.2	11.15	1,402
December 24, 2025	11.17	11.17	11.17	11.17	11.17	1,387
December 23, 2025	11.13	11.15	11.15	11.15	11.12	1,214
December 22, 2025	11.08	11.11	11.11	11.11	11.08	167,377
December 19, 2025	10.99	11.05	11.05	11.05	10.98	23,583
December 18, 2025	10.9	11.01	11.01	11.01	10.9	29,395
December 17, 2025	11	10.91	10.91	11	10.91	49,918
December 16, 2025	10.96	10.97	10.97	11.04	10.96	238,265
December 15, 2025	11.05	11.03	11.03	11.08	11.03	83,997
December 12, 2025	11.14	11.01	11.01	11.15	11.01	10,152
December 11, 2025	11.02	11.07	11.07	11.09	11	11,647
December 10, 2025	11.08	11.08	11.03	11.08	11.06	10,069
December 09, 2025	11.1	11.09	11.04	11.11	11.07	71,682
December 08, 2025	11.13	11.08	11.03	11.13	11.08	7,440
December 05, 2025	11.11	11.11	11.11	11.13	11.11	38,594
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

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