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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.4	11.4	11.4	11.42	11.37	200,829
August 15, 2025	11.48	11.38	11.38	11.48	11.38	32,507
August 14, 2025	11.41	11.45	11.45	11.46	11.38	142,569
August 13, 2025	11.4	11.37	11.37	11.43	11.37	300,883
August 12, 2025	11.35	11.36	11.36	11.38	11.33	43,002
August 11, 2025	11.35	11.38	11.38	11.39	11.32	168,396
August 08, 2025	11.26	11.28	11.28	11.32	11.26	45,192
August 07, 2025	11.25	11.26	11.26	11.34	11.25	154,178
August 06, 2025	11.28	11.25	11.25	11.29	11.19	103,537
August 05, 2025	11.35	11.22	11.22	11.36	11.22	210,997
August 04, 2025	11.16	11.26	11.26	11.27	11.16	104,118
August 01, 2025	11.42	11.14	11.14	11.42	11.07	710,282
July 31, 2025	11.59	11.54	11.54	11.63	11.5	1.31M
July 30, 2025	11.39	11.47	11.47	11.49	11.39	120,259
July 29, 2025	11.45	11.4	11.4	11.48	11.4	124,906
July 28, 2025	11.31	11.36	11.36	11.36	11.3	122,883
July 25, 2025	11.19	11.22	11.22	11.22	11.18	76,681
July 24, 2025	11.15	11.17	11.17	11.19	11.14	53,744
July 23, 2025	11.12	11.13	11.13	11.15	11.11	63,066
July 22, 2025	11.12	11.07	11.07	11.14	11.07	224,369
July 21, 2025	11.18	11.16	11.16	11.19	11.15	238,397
July 18, 2025	11.2	11.14	11.14	11.2	11.13	169,730
July 17, 2025	11.15	11.18	11.18	11.19	11.14	160,650
July 16, 2025	11.03	10.93	10.93	11.13	10.93	173,421
July 15, 2025	11.1	11.14	11.14	11.14	11.08	88,480
July 14, 2025	10.98	11.03	11.03	11.04	10.97	41,854
July 11, 2025	11.04	11.01	11.01	11.04	10.97	47,082
July 10, 2025	10.97	11.07	11.07	11.07	10.97	90,304
July 09, 2025	10.93	10.99	10.99	11.03	10.93	198,771
July 08, 2025	10.93	10.95	10.95	10.97	10.93	76,735
July 07, 2025	10.95	10.96	10.96	11.01	10.95	105,916
July 04, 2025	10.94	10.91	10.91	10.94	10.9	67,738
July 03, 2025	10.89	11	11	11	10.87	63,267
July 02, 2025	10.88	10.86	10.86	10.89	10.83	276,076
July 01, 2025	10.86	10.83	10.83	10.86	10.78	215,846
June 30, 2025	10.87	10.86	10.86	10.9	10.85	33,080
June 27, 2025	10.82	10.87	10.87	10.87	10.8	132,437
June 26, 2025	10.76	10.78	10.78	10.8	10.73	109,994
June 25, 2025	10.81	10.79	10.79	10.84	10.79	159,616
June 24, 2025	10.78	10.76	10.76	10.79	10.74	99,133
June 23, 2025	10.63	10.64	10.64	10.7	10.63	190,974
June 20, 2025	10.65	10.66	10.66	10.73	10.62	58,454
June 19, 2025	10.69	10.61	10.61	10.69	10.6	74,802
June 18, 2025	10.69	10.7	10.7	10.73	10.67	50,346
June 17, 2025	10.67	10.71	10.71	10.72	10.63	404,078
June 16, 2025	10.65	10.71	10.71	10.72	10.63	92,488
June 13, 2025	10.59	10.67	10.67	10.71	10.58	214,471
June 12, 2025	10.73	10.71	10.71	10.73	10.6	125,769
June 11, 2025	10.85	10.83	10.83	10.87	10.82	99,827
June 10, 2025	10.82	10.82	10.82	10.85	10.8	129,862
June 09, 2025	10.8	10.81	10.81	10.84	10.79	41,956
June 06, 2025	10.74	10.82	10.82	10.86	10.73	190,747
June 05, 2025	10.76	10.78	10.78	10.79	10.67	135,112
June 04, 2025	10.78	10.76	10.76	10.81	10.74	56,659
June 03, 2025	10.64	10.76	10.76	10.76	10.6	295,761
June 02, 2025	10.58	10.59	10.59	10.62	10.53	270,849
May 30, 2025	10.68	10.65	10.65	10.71	10.61	186,904
May 29, 2025	10.89	10.67	10.67	10.93	10.67	53,451
May 28, 2025	10.73	10.73	10.73	10.77	10.69	44,271
May 27, 2025	10.59	10.68	10.68	10.68	10.58	94,947

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