iShares MSCI Acwi Sri UCITS ETF (AMS:SAWI)
Netherlands · Delayed Price · Currency is EUR · Price in USD 8.00
-0.06 (-0.78%)
Jul 27, 2026, 4:41 PM CET
AMS:SAWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | - | 0.88% | 13 |
| Jul 24, 2026 | 8.03 | 8.06 | 8.03 | 8.07 | 8.07 | 0.84% | 2,851 |
| Jul 23, 2026 | 8.11 | 8.12 | 8.02 | 8.00 | 8.00 | -1.90% | 1,054 |
| Jul 22, 2026 | 8.09 | 8.09 | 8.09 | 8.16 | 8.16 | -0.02% | - |
| Jul 21, 2026 | 8.14 | 8.14 | 8.14 | 8.16 | 8.16 | 0.79% | - |
| Jul 20, 2026 | 8.10 | 8.13 | 8.10 | 8.10 | 8.10 | -0.11% | 3 |
| Jul 17, 2026 | 8.11 | 8.11 | 8.11 | 8.10 | 8.10 | -1.12% | - |
| Jul 16, 2026 | 8.22 | 8.22 | 8.22 | 8.20 | 8.20 | -0.09% | - |
| Jul 15, 2026 | 8.29 | 8.29 | 8.20 | 8.20 | 8.20 | -0.45% | 25,022 |
| Jul 14, 2026 | 8.18 | 8.25 | 8.18 | 8.24 | 8.24 | 0.30% | 39,198 |
| Jul 13, 2026 | 8.21 | 8.24 | 8.21 | 8.22 | 8.22 | -0.65% | 14,362 |
| Jul 10, 2026 | 8.23 | 8.23 | 8.23 | 8.27 | 8.27 | 0.47% | 1,389 |
| Jul 9, 2026 | 8.18 | 8.18 | 8.18 | 8.23 | 8.23 | 1.67% | 235 |
| Jul 8, 2026 | 8.16 | 8.16 | 8.10 | 8.10 | 8.10 | -0.87% | 1,684 |
| Jul 7, 2026 | 8.25 | 8.25 | 8.16 | 8.17 | 8.17 | -1.57% | 5,600 |
| Jul 6, 2026 | 8.29 | 8.30 | 8.29 | 8.30 | 8.30 | -0.10% | 328 |
| Jul 3, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.86% | - |
| Jul 2, 2026 | 8.25 | 8.26 | 8.25 | 8.23 | 8.23 | -0.87% | 1 |
| Jul 1, 2026 | 8.31 | 8.32 | 8.25 | 8.31 | 8.31 | -0.31% | 28,894 |
| Jun 30, 2026 | 8.28 | 8.33 | 8.25 | 8.33 | 8.33 | 1.54% | 36,546 |
| Jun 29, 2026 | 8.17 | 8.20 | 8.13 | 8.21 | 8.21 | 0.81% | 24,245 |
| Jun 26, 2026 | 8.13 | 8.13 | 8.07 | 8.14 | 8.14 | -0.28% | 11,278 |
| Jun 25, 2026 | 8.16 | 8.18 | 8.16 | 8.16 | 8.16 | 0.18% | 279 |
| Jun 24, 2026 | 8.11 | 8.11 | 8.10 | 8.15 | 8.15 | 0.43% | 2 |
| Jun 23, 2026 | 8.16 | 8.16 | 8.16 | 8.11 | 8.11 | -2.61% | 1 |
| Jun 22, 2026 | 8.28 | 8.34 | 8.28 | 8.33 | 8.33 | 0.59% | 304 |
| Jun 19, 2026 | 8.26 | 8.26 | 8.26 | 8.28 | 8.28 | -0.28% | 1 |
| Jun 18, 2026 | 8.29 | 8.29 | 8.29 | 8.30 | 8.30 | -0.16% | 3 |
| Jun 17, 2026 | 8.35 | 8.35 | 8.35 | 8.38 | 8.32 | 0.49% | - |
| Jun 16, 2026 | 8.35 | 8.35 | 8.35 | 8.34 | 8.28 | -0.39% | - |
| Jun 15, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.31 | 1.45% | 574 |
| Jun 12, 2026 | 8.16 | 8.20 | 8.16 | 8.25 | 8.19 | 2.52% | 3,050 |
| Jun 11, 2026 | 8.02 | 8.03 | 8.02 | 8.05 | 7.99 | 0.12% | 242 |
| Jun 10, 2026 | 8.07 | 8.11 | 7.98 | 8.04 | 7.98 | 0.06% | 30,180 |
| Jun 9, 2026 | 8.13 | 8.17 | 8.10 | 8.03 | 7.97 | -0.88% | 14,476 |
| Jun 8, 2026 | 8.00 | 8.12 | 8.00 | 8.10 | 8.04 | -0.05% | 72,863 |
| Jun 5, 2026 | 8.19 | 8.22 | 8.15 | 8.11 | 8.05 | -1.71% | 338 |
| Jun 4, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.19 | 0.39% | 10,997 |
| Jun 3, 2026 | 8.28 | 8.29 | 8.22 | 8.22 | 8.16 | -0.54% | 1,981 |
| Jun 2, 2026 | 8.23 | 8.26 | 8.23 | 8.26 | 8.20 | 1.13% | 5,720 |
| Jun 1, 2026 | 8.18 | 8.19 | 8.15 | 8.17 | 8.11 | -0.09% | 9,670 |
| May 29, 2026 | 8.29 | 8.29 | 8.17 | 8.18 | 8.12 | 0.37% | 319 |
| May 28, 2026 | 8.11 | 8.13 | 8.11 | 8.15 | 8.09 | 0.06% | 3,439 |
| May 27, 2026 | 8.15 | 8.20 | 8.14 | 8.14 | 8.08 | 0.20% | 50,503 |
| May 26, 2026 | 8.15 | 8.16 | 8.12 | 8.13 | 8.07 | -0.88% | 35,429 |
| May 25, 2026 | 8.16 | 8.21 | 8.16 | 8.20 | 8.14 | 1.45% | 16,506 |
| May 22, 2026 | 8.05 | 8.07 | 8.05 | 8.08 | 8.02 | 1.10% | 2,304 |
| May 21, 2026 | 8.03 | 8.03 | 8.01 | 7.99 | 7.93 | -0.79% | 291 |
| May 20, 2026 | 7.91 | 8.06 | 7.91 | 8.06 | 8.00 | 2.07% | 304,475 |
| May 19, 2026 | 7.94 | 7.94 | 7.93 | 7.89 | 7.83 | -0.64% | 2 |