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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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