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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.77	11.85	11.85	11.85	11.71	623,198
November 20, 2025	12.13	12.02	12.02	12.2	12.02	169,917
November 19, 2025	11.85	11.92	11.92	12.01	11.85	133,407
November 18, 2025	11.88	11.88	11.88	11.92	11.77	158,502
November 17, 2025	12.11	12.03	12.03	12.13	11.97	478,219
November 14, 2025	11.99	12.08	12.08	12.08	11.86	293,759
November 13, 2025	12.28	12.08	12.08	12.28	12.07	385,230
November 12, 2025	12.32	12.27	12.27	12.35	12.24	374,297
November 11, 2025	12.27	12.21	12.21	12.27	12.2	860,906
November 10, 2025	12.17	12.19	12.19	12.24	12.16	319,586
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

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