iShares MSCI USA Screened UCITS ETF (BIT:SAUA)
Italy · Delayed Price · Currency is EUR 8.05
+0.04 (0.54%)
Apr 30, 2026, 5:35 PM CET
BIT:SAUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8.00 | 8.06 | 8.00 | 8.05 | 8.05 | 0.54% | 1,026,466 |
| Apr 29, 2026 | 8.03 | 8.03 | 8.00 | 8.00 | 8.00 | 0.16% | 139,725 |
| Apr 28, 2026 | 8.05 | 8.05 | 7.99 | 7.99 | 7.99 | -0.54% | 73,440 |
| Apr 27, 2026 | 8.04 | 8.05 | 8.03 | 8.03 | 8.03 | 0.07% | 223,292 |
| Apr 24, 2026 | 8.01 | 8.04 | 8.00 | 8.03 | 8.03 | -0.11% | 103,944 |
| Apr 23, 2026 | 8.00 | 8.04 | 7.98 | 8.04 | 8.04 | 0.31% | 142,942 |
| Apr 22, 2026 | 7.99 | 8.02 | 7.98 | 8.01 | 8.01 | 0.44% | 704,837 |
| Apr 21, 2026 | 8.01 | 8.03 | 7.98 | 7.98 | 7.98 | 0.05% | 60,467 |
| Apr 20, 2026 | 7.96 | 8.00 | 7.94 | 7.97 | 7.97 | -0.52% | 1,735,673 |
| Apr 17, 2026 | 7.91 | 8.01 | 7.91 | 8.01 | 8.01 | 1.49% | 634,570 |
| Apr 16, 2026 | 7.90 | 7.90 | 7.87 | 7.90 | 7.90 | 0.64% | 684,726 |
| Apr 15, 2026 | 7.81 | 7.85 | 7.80 | 7.85 | 7.85 | 0.73% | 73,980 |
| Apr 14, 2026 | 7.72 | 7.79 | 7.72 | 7.79 | 7.79 | 2.10% | 514,227 |
| Apr 13, 2026 | 7.58 | 7.65 | 7.56 | 7.63 | 7.63 | -0.21% | 343,770 |
| Apr 10, 2026 | 7.62 | 7.65 | 7.62 | 7.64 | 7.64 | 0.63% | 33,970 |
| Apr 9, 2026 | 7.57 | 7.60 | 7.56 | 7.60 | 7.60 | 0.46% | 46,444 |
| Apr 8, 2026 | 7.60 | 7.62 | 7.55 | 7.56 | 7.56 | 3.38% | 2,132,674 |
| Apr 7, 2026 | 7.35 | 7.40 | 7.31 | 7.31 | 7.31 | -0.39% | 496,583 |
| 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 |