iShares MSCI USA ESG Screened UCITS ETF - SGAS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.05	12.04	12.04	12.06	11.95	856,582
February 19, 2026	12.01	12	12	12.03	11.96	693,215
February 18, 2026	11.94	12.03	12.03	12.03	11.92	979,937
February 17, 2026	11.85	11.89	11.89	11.9	11.8	835,521
February 16, 2026	11.88	11.84	11.84	11.9	11.83	84,543
February 13, 2026	11.85	11.87	11.87	11.89	11.78	1.45M
February 12, 2026	12.08	11.9	11.9	12.09	11.89	694,588
February 11, 2026	12.04	12.04	12.04	12.16	12.01	796,624
February 10, 2026	12.05	12.07	12.07	12.11	12.04	685,103
February 09, 2026	12.05	12.08	12.08	12.08	11.94	517,196
February 06, 2026	11.83	12.02	12.02	12.02	11.83	258,974
February 05, 2026	12.03	11.93	11.93	12.06	11.83	843,191
February 04, 2026	12.08	12.04	12.04	12.12	12.02	497,183
February 03, 2026	12.24	12.11	12.11	12.26	12.11	364,042
February 02, 2026	11.99	12.22	12.22	12.22	11.98	162,971
January 30, 2026	11.97	12.08	12.08	12.11	11.97	168,793
January 29, 2026	12.09	11.96	11.96	12.13	11.9	222,461
January 28, 2026	12.11	12.12	12.12	12.14	12.1	232,241
January 27, 2026	12.17	12.08	12.08	12.18	12.07	356,209
January 26, 2026	12.08	12.12	12.12	12.12	12.03	484,165
January 23, 2026	12.22	12.19	12.19	12.22	12.17	113,607
January 22, 2026	12.22	12.21	12.21	12.27	12.18	479,936
January 21, 2026	12.06	12.13	12.13	12.17	11.97	530,668
January 20, 2026	12.13	12.12	12.12	12.13	12.02	443,805
January 19, 2026	12.25	12.22	12.22	12.27	12.19	99,664
January 16, 2026	12.45	12.43	12.43	12.45	12.39	350,955
January 15, 2026	12.37	12.46	12.46	12.48	12.37	205,551
January 14, 2026	12.4	12.29	12.29	12.4	12.26	133,776
January 13, 2026	12.42	12.42	12.42	12.45	12.39	330,056
January 12, 2026	12.33	12.4	12.4	12.4	12.29	464,947
January 09, 2026	12.36	12.42	12.42	12.44	12.35	451,183
January 08, 2026	12.32	12.34	12.34	12.35	12.31	234,595
January 07, 2026	12.36	12.38	12.38	12.39	12.35	195,523
January 06, 2026	12.25	12.31	12.31	12.34	12.22	385,259
January 05, 2026	12.22	12.28	12.28	12.3	12.21	395,941
January 02, 2026	12.2	12.13	12.13	12.24	12.09	283,233
December 30, 2025	12.2	12.22	12.22	12.22	12.2	42,280
December 29, 2025	12.23	12.2	12.2	12.23	12.17	123,266
December 23, 2025	12.15	12.19	12.19	12.19	12.12	208,652
December 22, 2025	12.17	12.18	12.18	12.18	12.13	109,469
December 19, 2025	12.06	12.13	12.13	12.13	12.03	165,584
December 18, 2025	11.93	12.07	12.07	12.08	11.92	352,254
December 17, 2025	12.08	11.92	11.92	12.12	11.92	291,852
December 16, 2025	11.99	11.99	11.99	12.04	11.96	459,132
December 15, 2025	12.14	12.07	12.07	12.16	12.03	118,295
December 12, 2025	12.24	12.07	12.07	12.25	12.07	239,396
December 11, 2025	12.16	12.16	12.16	12.21	12.11	387,795
December 10, 2025	12.24	12.24	12.24	12.26	12.21	217,831
December 09, 2025	12.28	12.27	12.27	12.28	12.24	616,748
December 08, 2025	12.29	12.23	12.23	12.3	12.23	388,724
December 05, 2025	12.27	12.29	12.29	12.32	12.24	413,436
December 04, 2025	12.22	12.22	12.22	12.25	12.19	236,888
December 03, 2025	12.23	12.21	12.21	12.23	12.15	350,066
December 02, 2025	12.18	12.22	12.22	12.28	12.18	275,064
December 01, 2025	12.17	12.2	12.2	12.2	12.11	436,055
November 28, 2025	12.24	12.26	12.26	12.3	12.23	877,588
November 27, 2025	12.21	12.21	12.21	12.22	12.2	60,711
November 26, 2025	12.18	12.22	12.22	12.22	12.16	357,339
November 25, 2025	12.08	12.07	12.07	12.08	11.97	234,988
November 24, 2025	11.94	12.06	12.06	12.07	11.88	178,015

iShares MSCI USA ESG Screened UCITS ETF (SGAS.DE) XETRA