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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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