iShares MSCI USA ESG Screened UCITS ETF (BIT:SAUA)
Italy · Delayed Price · Currency is EUR 7.34
-0.03 (-0.38%)
Aug 26, 2025, 4:03 PM CET
BIT:SAUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 7.33 | 7.34 | 7.33 | 7.34 | 7.34 | -0.41% | 9,603 |
| Aug 25, 2025 | 7.36 | 7.37 | 7.35 | 7.37 | 7.37 | -0.14% | 6,027 |
| Aug 22, 2025 | 7.27 | 7.38 | 7.27 | 7.38 | 7.38 | 1.51% | 27,623 |
| Aug 21, 2025 | 7.28 | 7.29 | 7.25 | 7.27 | 7.27 | - | 25,560 |
| Aug 20, 2025 | 7.30 | 7.31 | 7.25 | 7.27 | 7.27 | -0.95% | 10,169 |
| Aug 19, 2025 | 7.35 | 7.36 | 7.33 | 7.34 | 7.34 | -0.14% | 28,730 |
| Aug 18, 2025 | 7.36 | 7.37 | 7.35 | 7.35 | 7.35 | -0.14% | 64,251 |
| Aug 14, 2025 | 7.38 | 7.38 | 7.35 | 7.36 | 7.36 | -0.14% | 81,495 |
| Aug 13, 2025 | 7.37 | 7.39 | 7.36 | 7.37 | 7.37 | 0.55% | 211,061 |
| Aug 12, 2025 | 7.29 | 7.33 | 7.28 | 7.33 | 7.33 | 0.41% | 18,677 |
| Aug 11, 2025 | 7.29 | 7.31 | 7.29 | 7.30 | 7.30 | 0.27% | 12,702 |
| Aug 8, 2025 | 7.26 | 7.29 | 7.26 | 7.28 | 7.28 | 0.55% | 33,955 |
| Aug 7, 2025 | 7.27 | 7.31 | 7.24 | 7.24 | 7.24 | - | 1,613,587 |
| Aug 6, 2025 | 7.23 | 7.24 | 7.20 | 7.24 | 7.24 | 0.70% | 56,566 |
| Aug 5, 2025 | 7.25 | 7.25 | 7.19 | 7.19 | 7.19 | -0.28% | 32,325 |
| Aug 4, 2025 | 7.17 | 7.21 | 7.16 | 7.21 | 7.21 | 1.41% | 69,138 |
| Aug 1, 2025 | 7.20 | 7.20 | 7.09 | 7.11 | 7.11 | -2.60% | 224,910 |
| Jul 31, 2025 | 7.36 | 7.36 | 7.29 | 7.30 | 7.30 | 0.27% | 296,036 |
| Jul 30, 2025 | 7.28 | 7.29 | 7.28 | 7.28 | 7.28 | 0.14% | 46,636 |
| Jul 29, 2025 | 7.31 | 7.32 | 7.27 | 7.27 | 7.27 | -0.41% | 54,286 |
| Jul 28, 2025 | 7.32 | 7.32 | 7.29 | 7.30 | 7.30 | 0.27% | 39,374 |
| Jul 25, 2025 | 7.27 | 7.28 | 7.27 | 7.28 | 7.28 | 0.14% | 36,490 |
| Jul 24, 2025 | 7.27 | 7.27 | 7.25 | 7.27 | 7.27 | 0.69% | 31,719 |
| Jul 23, 2025 | 7.22 | 7.23 | 7.21 | 7.22 | 7.22 | 0.42% | 30,591 |
| Jul 22, 2025 | 7.20 | 7.20 | 7.17 | 7.19 | 7.19 | -0.55% | 48,099 |
| Jul 21, 2025 | 7.20 | 7.23 | 7.20 | 7.23 | 7.23 | 0.56% | 9,086 |
| Jul 18, 2025 | 7.20 | 7.20 | 7.17 | 7.19 | 7.19 | 0.28% | 687,688 |
| Jul 17, 2025 | 7.14 | 7.17 | 7.14 | 7.17 | 7.17 | 0.84% | 13,545 |
| Jul 16, 2025 | 7.10 | 7.14 | 7.10 | 7.11 | 7.11 | -0.70% | 30,662 |
| Jul 15, 2025 | 7.18 | 7.18 | 7.15 | 7.16 | 7.16 | 0.28% | 19,281 |
| Jul 14, 2025 | 7.10 | 7.14 | 7.10 | 7.14 | 7.14 | 0.14% | 11,275 |
| Jul 11, 2025 | 7.12 | 7.13 | 7.10 | 7.13 | 7.13 | -0.28% | 25,314 |
| Jul 10, 2025 | 7.13 | 7.15 | 7.13 | 7.15 | 7.15 | 0.42% | 11,340 |
| Jul 9, 2025 | 7.10 | 7.14 | 7.10 | 7.12 | 7.12 | 0.42% | 28,423 |
| Jul 8, 2025 | 7.11 | 7.12 | 7.09 | 7.09 | 7.09 | -0.42% | 60,164 |
| Jul 7, 2025 | 7.13 | 7.14 | 7.12 | 7.12 | 7.12 | - | 10,634 |
| Jul 4, 2025 | 7.12 | 7.12 | 7.11 | 7.12 | 7.12 | -0.56% | 12,065 |
| Jul 3, 2025 | 7.11 | 7.16 | 7.10 | 7.16 | 7.16 | 0.99% | 26,588 |
| Jul 2, 2025 | 7.08 | 7.10 | 7.06 | 7.09 | 7.09 | 0.42% | 357,309 |
| Jul 1, 2025 | 7.08 | 7.08 | 7.06 | 7.06 | 7.06 | - | 19,349 |
| Jun 30, 2025 | 7.07 | 7.08 | 7.06 | 7.06 | 7.06 | 0.14% | 28,729 |
| Jun 27, 2025 | 7.03 | 7.05 | 7.02 | 7.05 | 7.05 | 0.86% | 17,716 |
| Jun 26, 2025 | 6.98 | 7.00 | 6.98 | 6.99 | 6.99 | 0.43% | 31,048 |
| Jun 25, 2025 | 6.95 | 6.97 | 6.95 | 6.96 | 6.96 | 0.29% | 21,332 |
| Jun 24, 2025 | 6.94 | 6.94 | 6.92 | 6.94 | 6.94 | 1.76% | 106,992 |
| Jun 23, 2025 | 6.81 | 6.82 | 6.79 | 6.82 | 6.82 | 0.15% | 37,642 |
| Jun 20, 2025 | 6.81 | 6.85 | 6.80 | 6.81 | 6.81 | 0.74% | 38,711 |
| Jun 19, 2025 | 6.78 | 6.79 | 6.76 | 6.76 | 6.76 | -1.31% | 110,219 |
| Jun 18, 2025 | 6.84 | 6.85 | 6.81 | 6.85 | 6.85 | - | 68,386 |
| Jun 17, 2025 | 6.83 | 6.86 | 6.83 | 6.85 | 6.85 | -0.58% | 47,120 |