iShares MSCI USA Screened UCITS ETF (BIT:SAUA)
Italy · Delayed Price · Currency is EUR 7.34
-0.03 (-0.39%)
Apr 2, 2026, 5:35 PM CET
BIT:SAUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.25 | 7.35 | 7.22 | 7.34 | 7.34 | -0.39% | 910,187 |
| Apr 1, 2026 | 7.33 | 7.37 | 7.32 | 7.37 | 7.37 | 2.66% | 49,760 |
| Mar 31, 2026 | 7.11 | 7.20 | 7.11 | 7.18 | 7.18 | 0.74% | 404,235 |
| Mar 30, 2026 | 7.11 | 7.16 | 7.09 | 7.13 | 7.13 | -0.20% | 591,988 |
| Mar 27, 2026 | 7.25 | 7.25 | 7.14 | 7.14 | 7.14 | -1.90% | 1,350,838 |
| Mar 26, 2026 | 7.35 | 7.35 | 7.28 | 7.28 | 7.28 | -1.50% | 252,033 |
| Mar 25, 2026 | 7.40 | 7.42 | 7.36 | 7.39 | 7.39 | 0.57% | 1,068,110 |
| Mar 24, 2026 | 7.37 | 7.37 | 7.30 | 7.35 | 7.35 | -0.30% | 327,360 |
| Mar 23, 2026 | 7.23 | 7.54 | 7.21 | 7.37 | 7.37 | 0.61% | 299,676 |
| Mar 20, 2026 | 7.40 | 7.40 | 7.33 | 7.33 | 7.33 | -0.61% | 168,669 |
| Mar 19, 2026 | 7.39 | 7.41 | 7.34 | 7.37 | 7.37 | -1.26% | 331,153 |
| Mar 18, 2026 | 7.57 | 7.57 | 7.46 | 7.47 | 7.47 | -0.77% | 149,689 |
| Mar 17, 2026 | 7.47 | 7.56 | 7.47 | 7.52 | 7.52 | 0.60% | 348,428 |
| Mar 16, 2026 | 7.45 | 7.52 | 7.45 | 7.48 | 7.48 | 0.54% | 1,522,128 |
| Mar 13, 2026 | 7.43 | 7.54 | 7.42 | 7.44 | 7.44 | -0.83% | 812,896 |
| Mar 12, 2026 | 7.57 | 7.57 | 7.48 | 7.50 | 7.50 | -1.20% | 956,172 |
| Mar 11, 2026 | 7.62 | 7.63 | 7.59 | 7.59 | 7.59 | -0.91% | 799,354 |
| Mar 10, 2026 | 7.65 | 7.66 | 7.58 | 7.66 | 7.66 | 1.77% | 679,197 |
| Mar 9, 2026 | 7.42 | 7.53 | 7.42 | 7.53 | 7.53 | -0.54% | 951,579 |
| Mar 6, 2026 | 7.68 | 7.68 | 7.53 | 7.57 | 7.57 | -0.97% | 256,051 |
| Mar 5, 2026 | 7.67 | 7.71 | 7.64 | 7.64 | 7.64 | -0.84% | 836,970 |
| Mar 4, 2026 | 7.61 | 7.72 | 7.61 | 7.71 | 7.71 | 1.57% | 551,897 |
| Mar 3, 2026 | 7.60 | 7.60 | 7.51 | 7.59 | 7.59 | -1.15% | 588,207 |
| Mar 2, 2026 | 7.57 | 7.69 | 7.56 | 7.68 | 7.68 | -0.42% | 537,113 |
| Feb 27, 2026 | 7.75 | 7.75 | 7.66 | 7.71 | 7.71 | -0.48% | 2,166,242 |
| Feb 26, 2026 | 7.80 | 7.82 | 7.71 | 7.75 | 7.75 | -0.51% | 1,058,107 |
| Feb 25, 2026 | 7.74 | 7.78 | 7.74 | 7.79 | 7.79 | 0.89% | 451,402 |
| Feb 24, 2026 | 7.68 | 7.72 | 7.65 | 7.72 | 7.72 | 0.55% | 600,758 |
| Feb 23, 2026 | 7.72 | 7.76 | 7.65 | 7.68 | 7.68 | -0.72% | 1,326,042 |
| Feb 20, 2026 | 7.73 | 7.77 | 7.68 | 7.73 | 7.73 | 0.29% | 571,756 |
| Feb 19, 2026 | 7.75 | 7.77 | 7.70 | 7.71 | 7.71 | -0.67% | 683,297 |
| Feb 18, 2026 | 7.72 | 7.77 | 7.70 | 7.76 | 7.76 | 1.08% | 516,934 |
| Feb 17, 2026 | 7.65 | 7.70 | 7.61 | 7.68 | 7.68 | 0.12% | 694,421 |
| Feb 16, 2026 | 7.70 | 7.71 | 7.67 | 7.67 | 7.67 | -0.47% | 137,254 |
| Feb 13, 2026 | 7.67 | 7.71 | 7.64 | 7.71 | 7.71 | -0.05% | 5,089,687 |
| Feb 12, 2026 | 7.84 | 7.85 | 7.71 | 7.71 | 7.71 | -1.31% | 493,725 |
| Feb 11, 2026 | 7.84 | 7.88 | 7.79 | 7.81 | 7.81 | -0.55% | 354,677 |
| Feb 10, 2026 | 7.85 | 7.88 | 7.84 | 7.85 | 7.85 | - | 551,733 |
| Feb 9, 2026 | 7.82 | 7.85 | 7.77 | 7.85 | 7.85 | 1.25% | 519,366 |
| Feb 6, 2026 | 7.64 | 7.76 | 7.64 | 7.76 | 7.76 | 1.02% | 184,004 |
| Feb 5, 2026 | 7.77 | 7.77 | 7.63 | 7.68 | 7.68 | -1.12% | 809,814 |
| Feb 4, 2026 | 7.82 | 7.83 | 7.76 | 7.77 | 7.77 | -0.65% | 780,606 |
| Feb 3, 2026 | 7.91 | 7.91 | 7.82 | 7.82 | 7.82 | -0.86% | 668,464 |
| Feb 2, 2026 | 7.77 | 7.89 | 7.77 | 7.89 | 7.89 | 0.60% | 92,037 |
| Jan 30, 2026 | 7.81 | 7.87 | 7.81 | 7.84 | 7.84 | 0.38% | 167,271 |
| Jan 29, 2026 | 7.93 | 7.93 | 7.87 | 7.81 | 7.81 | -1.28% | 41,108 |
| Jan 28, 2026 | 7.94 | 7.94 | 7.91 | 7.91 | 7.91 | -0.06% | 75,061 |
| Jan 27, 2026 | 7.90 | 7.90 | 7.89 | 7.91 | 7.91 | 0.44% | 60,049 |
| Jan 26, 2026 | 7.82 | 7.88 | 7.81 | 7.88 | 7.88 | 0.42% | 809,223 |
| Jan 23, 2026 | 7.84 | 7.84 | 7.81 | 7.85 | 7.85 | 0.08% | 37,559 |