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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.15	11.92	11.92	12.15	11.91	401,666
November 06, 2025	12.25	12.11	12.11	12.3	12.11	319,541
November 05, 2025	12.23	12.33	12.33	12.36	12.21	199,112
November 04, 2025	12.25	12.31	12.31	12.35	12.23	245,819
November 03, 2025	14.26	14.26	14.26	14.26	14.26	898,044
October 31, 2025	12.37	12.34	12.34	12.4	12.32	769,792
October 30, 2025	12.34	12.34	12.34	12.37	12.29	284,416
October 29, 2025	12.36	12.32	12.32	12.36	12.31	184,830
October 28, 2025	12.25	12.27	12.27	12.31	12.24	114,003
October 27, 2025	12.24	12.24	12.24	12.24	12.21	44,165
October 24, 2025	12.08	12.14	12.14	12.14	12.06	163,204
October 23, 2025	12.01	12.02	12.02	12.02	11.95	205,440
October 22, 2025	12.05	11.96	11.96	12.09	11.96	127,885
October 21, 2025	12	12.06	12.06	12.07	12	163,014
October 20, 2025	11.92	11.98	11.98	11.99	11.89	265,348
October 17, 2025	11.62	11.74	11.74	11.83	11.58	194,153
October 16, 2025	11.92	11.89	11.89	11.95	11.89	95,180
October 15, 2025	11.9	11.93	11.93	12	11.9	232,471
October 14, 2025	11.84	11.87	11.87	11.87	11.75	183,243
October 13, 2025	11.86	11.93	11.93	11.93	11.84	165,223
October 10, 2025	12.09	11.86	11.86	12.12	11.85	776,070
October 09, 2025	12.07	12.08	12.08	12.09	12.05	182,994
October 08, 2025	11.98	12.06	12.06	12.06	11.98	67,311
October 07, 2025	11.96	11.93	11.93	12.02	11.93	106,028
October 06, 2025	11.95	11.95	11.95	12.01	11.92	649,576
October 03, 2025	11.92	11.92	11.92	11.93	11.89	79,146
October 02, 2025	11.86	11.89	11.89	11.9	11.86	96,286
October 01, 2025	11.68	11.83	11.83	11.83	11.68	118,644
September 30, 2025	11.76	11.75	11.75	11.78	11.73	233,511
September 29, 2025	11.79	11.78	11.78	11.82	11.77	195,757
September 26, 2025	11.74	11.73	11.73	11.79	11.7	70,602
September 25, 2025	11.71	11.74	11.74	11.75	11.66	198,824
September 24, 2025	11.74	11.75	11.75	11.8	11.73	159,093
September 23, 2025	11.8	11.77	11.77	11.8	11.77	469,900
September 22, 2025	11.76	11.77	11.77	11.78	11.7	55,460
September 19, 2025	11.69	11.74	11.74	11.76	11.68	363,569
September 18, 2025	11.65	11.71	11.71	11.73	11.64	209,313
September 17, 2025	11.56	11.55	11.55	11.57	11.54	117,994
September 16, 2025	11.64	11.56	11.56	11.67	11.56	109,272
September 15, 2025	11.65	11.65	11.65	11.67	11.61	51,455
September 12, 2025	11.62	11.64	11.64	11.65	11.61	79,907
September 11, 2025	11.59	11.62	11.62	11.62	11.56	109,783
September 10, 2025	11.57	11.55	11.55	11.6	11.54	79,347
September 09, 2025	11.45	11.47	11.47	11.48	11.44	119,623
September 08, 2025	11.46	11.46	11.46	11.47	11.43	326,962
September 05, 2025	11.55	11.39	11.39	11.55	11.36	125,762
September 04, 2025	11.44	11.49	11.49	11.49	11.44	95,360
September 03, 2025	11.41	11.39	11.39	11.44	11.39	215,017
September 02, 2025	11.4	11.28	11.28	11.42	11.28	239,323
September 01, 2025	11.38	11.42	11.42	11.42	11.38	132,577
August 29, 2025	11.51	11.39	11.39	11.51	11.38	92,319
August 28, 2025	11.51	11.48	11.48	11.51	11.46	68,630
August 27, 2025	11.5	11.53	11.53	11.55	11.5	55,989
August 26, 2025	11.42	11.41	11.41	11.43	11.39	45,194
August 25, 2025	11.38	11.42	11.42	11.42	11.37	81,274
August 22, 2025	11.32	11.41	11.41	11.41	11.32	62,599
August 21, 2025	11.35	11.34	11.34	11.35	11.27	87,457
August 20, 2025	11.35	11.28	11.28	11.36	11.21	67,053
August 19, 2025	11.4	11.38	11.38	11.42	11.37	71,117
August 18, 2025	11.4	11.4	11.4	11.42	11.37	200,829

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