iShares MSCI All Country World SRI UCITS ETF (AMS:SAWI)
Netherlands · Delayed Price · Currency is EUR · Price in USD 8.22
-0.03 (-0.30%)
Oct 15, 2026, 4:07 PM CET
AMS:SAWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8.22 | 8.25 | 8.21 | 8.22 | 8.22 | -0.30% | 4,076 |
| Oct 14, 2026 | 8.34 | 8.35 | 8.34 | 8.24 | 8.24 | -0.75% | 1 |
| Oct 13, 2026 | 8.33 | 8.35 | 8.32 | 8.30 | 8.30 | -0.49% | 1,305 |
| Oct 12, 2026 | 8.38 | 8.38 | 8.34 | 8.34 | 8.34 | -0.08% | 8,040 |
| Oct 9, 2026 | 8.37 | 8.37 | 8.35 | 8.35 | 8.35 | 0.58% | 13,500 |
| Oct 8, 2026 | 8.28 | 8.29 | 8.27 | 8.30 | 8.30 | -0.31% | 330 |
| Oct 7, 2026 | 8.40 | 8.40 | 8.40 | 8.33 | 8.33 | -1.37% | - |
| Oct 6, 2026 | 8.41 | 8.44 | 8.41 | 8.44 | 8.44 | 0.99% | 7,449 |
| Oct 5, 2026 | 8.34 | 8.35 | 8.34 | 8.36 | 8.36 | 0.46% | 5,388 |
| Oct 2, 2026 | 8.29 | 8.29 | 8.29 | 8.32 | 8.32 | 1.07% | - |
| Oct 1, 2026 | 8.29 | 8.29 | 8.25 | 8.24 | 8.24 | -0.80% | 2,736 |
| Sep 30, 2026 | 8.31 | 8.31 | 8.29 | 8.30 | 8.30 | 0.36% | 249 |
| Sep 29, 2026 | 8.28 | 8.28 | 8.28 | 8.27 | 8.27 | 0.08% | - |
| Sep 28, 2026 | 8.28 | 8.30 | 8.28 | 8.26 | 8.26 | -0.27% | 5,780 |
| Sep 25, 2026 | 8.31 | 8.33 | 8.28 | 8.29 | 8.29 | 0.55% | 23,136 |
| Sep 24, 2026 | 8.27 | 8.27 | 8.26 | 8.24 | 8.24 | -1.12% | 3 |
| Sep 23, 2026 | 8.37 | 8.37 | 8.34 | 8.33 | 8.33 | -0.31% | 400 |
| Sep 22, 2026 | 8.33 | 8.33 | 8.33 | 8.36 | 8.36 | 0.31% | 543 |
| Sep 21, 2026 | 8.30 | 8.30 | 8.30 | 8.33 | 8.33 | 1.40% | - |
| Sep 18, 2026 | 8.27 | 8.27 | 8.25 | 8.22 | 8.22 | -0.52% | 3 |
| Sep 17, 2026 | 8.24 | 8.25 | 8.23 | 8.26 | 8.26 | 0.17% | 276 |
| Sep 16, 2026 | 8.23 | 8.25 | 8.23 | 8.25 | 8.25 | 0.75% | 516 |
| Sep 15, 2026 | 8.20 | 8.20 | 8.20 | 8.19 | 8.19 | -0.43% | 1 |
| Sep 14, 2026 | 8.24 | 8.24 | 8.22 | 8.22 | 8.22 | -1.06% | 500 |
| Sep 11, 2026 | 8.28 | 8.28 | 8.28 | 8.31 | 8.31 | 0.42% | - |
| Sep 10, 2026 | 8.35 | 8.35 | 8.33 | 8.28 | 8.28 | -0.65% | 7 |
| Sep 9, 2026 | 8.40 | 8.40 | 8.37 | 8.33 | 8.33 | -1.13% | 550 |
| Sep 8, 2026 | 8.43 | 8.43 | 8.43 | 8.42 | 8.42 | -0.31% | - |
| Sep 7, 2026 | 8.46 | 8.48 | 8.45 | 8.45 | 8.45 | -0.14% | 149 |
| Sep 4, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.11% | - |
| Sep 3, 2026 | 8.38 | 8.39 | 8.38 | 8.45 | 8.45 | 1.03% | 80 |
| Sep 2, 2026 | 8.33 | 8.33 | 8.33 | 8.37 | 8.37 | 0.02% | 11 |
| Sep 1, 2026 | 8.45 | 8.45 | 8.45 | 8.37 | 8.37 | -0.74% | - |
| Aug 31, 2026 | 8.44 | 8.46 | 8.43 | 8.43 | 8.43 | -0.82% | 352 |
| Aug 28, 2026 | 8.52 | 8.52 | 8.52 | 8.50 | 8.50 | -0.05% | - |
| Aug 27, 2026 | 8.49 | 8.51 | 8.49 | 8.50 | 8.50 | 0.77% | 800 |
| Aug 26, 2026 | 8.46 | 8.46 | 8.46 | 8.44 | 8.44 | -0.15% | - |
| Aug 25, 2026 | 8.45 | 8.45 | 8.44 | 8.45 | 8.45 | 0.43% | 2,798 |
| Aug 24, 2026 | 8.43 | 8.44 | 8.43 | 8.41 | 8.41 | -0.21% | 7 |
| Aug 21, 2026 | 8.41 | 8.41 | 8.41 | 8.43 | 8.43 | 0.29% | 2,966 |
| Aug 20, 2026 | 8.42 | 8.42 | 8.42 | 8.41 | 8.41 | -0.10% | - |
| Aug 19, 2026 | 8.37 | 8.43 | 8.37 | 8.42 | 8.42 | 0.65% | 1,027 |
| Aug 18, 2026 | 8.43 | 8.43 | 8.38 | 8.36 | 8.36 | -1.68% | 17,914 |
| Aug 17, 2026 | 8.51 | 8.51 | 8.49 | 8.50 | 8.50 | 0.35% | 27,300 |
| Aug 14, 2026 | 8.49 | 8.49 | 8.49 | 8.47 | 8.47 | -0.04% | - |
| Aug 13, 2026 | 8.44 | 8.44 | 8.44 | 8.48 | 8.48 | 0.58% | 28 |
| Aug 12, 2026 | 8.41 | 8.41 | 8.41 | 8.43 | 8.43 | 0.44% | - |
| Aug 11, 2026 | 8.37 | 8.41 | 8.37 | 8.39 | 8.39 | 0.08% | 11,040 |
| Aug 10, 2026 | 8.41 | 8.41 | 8.41 | 8.38 | 8.38 | -0.19% | 176 |
| Aug 7, 2026 | 8.33 | 8.39 | 8.33 | 8.40 | 8.40 | 1.03% | 5,585 |