iShares MSCI Acwi Sri UCITS ETF (AMS:SAWI)
Netherlands · Delayed Price · Currency is EUR · Price in USD 6.97
-0.04 (-0.54%)
Aug 29, 2025, 9:04 AM CET
AMS:SAWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.02 | 7.02 | 6.97 | 6.97 | 6.97 | -0.71% | 17 |
| Aug 28, 2025 | 7.03 | 7.03 | 7.02 | 7.02 | 7.02 | -0.14% | 16 |
| Aug 27, 2025 | 7.02 | 7.03 | 7.02 | 7.03 | 7.03 | 0.14% | 71 |
| Aug 26, 2025 | 7.00 | 7.02 | 7.00 | 7.02 | 7.02 | -0.71% | 70 |
| Aug 25, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 1.58% | 5 |
| Aug 22, 2025 | 6.93 | 6.96 | 6.93 | 6.96 | 6.96 | -0.29% | 4 |
| Aug 21, 2025 | 6.97 | 6.98 | 6.97 | 6.98 | 6.98 | -0.29% | 11 |
| Aug 20, 2025 | 6.97 | 7.00 | 6.97 | 7.00 | 7.00 | -0.28% | 1,429 |
| Aug 19, 2025 | 7.01 | 7.02 | 7.01 | 7.02 | 7.02 | 0.72% | 7 |
| Aug 18, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | 71 |
| Aug 15, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | 70 |
| Aug 14, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | 69 |
| Aug 13, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | 68 |
| Aug 12, 2025 | 6.92 | 6.97 | 6.92 | 6.97 | 6.97 | 0.43% | 67 |
| Aug 11, 2025 | 6.97 | 6.97 | 6.94 | 6.94 | 6.94 | 0.14% | 165 |
| Aug 8, 2025 | 6.92 | 6.93 | 6.92 | 6.93 | 6.93 | 1.61% | 68 |
| Aug 7, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | 7 |
| Aug 6, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.73% | 6 |
| Aug 5, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.59% | 5 |
| Aug 4, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.44% | 200 |
| Aug 1, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 100 |
| Jul 31, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.43% | 6,580 |
| Jul 30, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.86% | 2,886 |
| Jul 29, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 2,532 |
| Jul 28, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 2,531 |
| Jul 25, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 2,529 |
| Jul 24, 2025 | 7.01 | 7.01 | 6.99 | 6.99 | 6.99 | 0.29% | 2,528 |
| Jul 23, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.29% | 603 |
| Jul 22, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.14% | 161 |
| Jul 21, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.43% | 160 |
| Jul 18, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.29% | 4,322 |
| Jul 17, 2025 | 6.88 | 6.89 | 6.88 | 6.89 | 6.89 | 0.73% | 4,321 |
| Jul 16, 2025 | 6.83 | 6.84 | 6.83 | 6.84 | 6.84 | -0.44% | 3,341 |
| Jul 15, 2025 | 6.91 | 6.91 | 6.87 | 6.87 | 6.87 | -1.15% | 9,911 |
| Jul 14, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 9,910 |
| Jul 11, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 9,908 |
| Jul 10, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 9,907 |
| Jul 9, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 9,906 |
| Jul 8, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 9,905 |
| Jul 7, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 9,904 |
| Jul 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.14% | 9,901 |
| Jul 3, 2025 | 6.93 | 6.94 | 6.93 | 6.94 | 6.94 | 0.87% | 9,900 |
| Jul 2, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.15% | 67 |
| Jul 1, 2025 | 6.88 | 6.88 | 6.87 | 6.87 | 6.87 | -0.15% | 66 |
| Jun 30, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.29% | 3,001 |
| Jun 27, 2025 | 6.85 | 6.86 | 6.85 | 6.86 | 6.86 | 0.73% | 3,000 |
| Jun 26, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 1.95% | 3,002 |
| Jun 25, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | 62 |
| Jun 24, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.45% | 61 |
| Jun 23, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.60% | 60 |