Skip to main content
logo
iShares MSCI USA Screened UCITS ETF (LON:SASU)
London flag London · Delayed Price · Currency is GBP · Price in USD
16.24
+0.09 (0.57%)
Sep 22, 2026, 1:26 PM GMT

LON:SASU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202616.2416.2516.1916.25-0.64%164,212
Sep 21, 202616.0416.1516.0416.1516.151.52%430,013
Sep 18, 202616.0016.0015.8915.9015.90-0.05%674,074
Sep 17, 202615.8615.9515.8515.9115.910.32%2,164,031
Sep 16, 202615.8315.8815.8215.8615.860.42%9,742,318
Sep 15, 202615.8315.8815.7815.8015.80-0.54%1,072,234
Sep 14, 202615.8415.8815.8015.8815.88-0.71%768,702
Sep 11, 202615.8916.0115.8916.0016.000.87%1,293,246
Sep 10, 202615.9815.9815.8115.8615.86-0.40%1,016,307
Sep 9, 202616.0116.0315.9015.9215.92-0.72%335,194
Sep 8, 202616.0516.0816.0016.0416.04-0.14%359,851
Sep 7, 202616.0916.1116.0516.0616.06-0.04%262,042
Sep 4, 202616.1616.1816.0716.0716.07-0.52%1,182,733
Sep 3, 202615.9716.1515.9516.1516.151.09%717,475
Sep 2, 202615.7715.9815.7715.9815.980.25%756,567
Sep 1, 202616.0216.0415.8915.9415.94-0.37%760,019
Aug 31, 202616.0516.0615.9816.0016.00-1.20%134,697
Aug 28, 202616.1316.2116.1116.1916.190.53%789,821
Aug 27, 202616.0616.1316.0416.1016.100.80%1,203,221
Aug 26, 202615.9916.0315.9715.9815.98-0.04%466,667
Aug 25, 202615.9916.0315.9515.9815.980.19%616,691
Aug 24, 202615.9615.9715.9015.9515.95-0.29%490,251
Aug 21, 202615.9416.0115.9316.0016.000.11%523,071
Aug 20, 202616.0816.0915.9515.9815.98-0.68%2,686,692
Aug 19, 202616.0216.1216.0116.0916.090.37%517,631
Aug 18, 202616.0916.1016.0216.0316.03-1.10%799,542
Aug 17, 202616.2616.2816.2016.2116.21-0.11%480,355
Aug 14, 202616.2716.3116.2216.2316.23-0.06%570,606
Aug 13, 202616.1916.3216.1816.2416.240.47%2,901,202
Aug 12, 202616.1516.2216.1316.1616.160.02%420,134
Aug 11, 202616.1716.2716.1616.1616.16-0.12%542,818
Aug 10, 202616.2116.2616.1616.1816.18-0.11%482,472
Aug 7, 202616.0916.2116.0916.1916.190.75%653,084
Aug 6, 202616.1216.1516.0716.0716.07-0.42%883,826
Aug 5, 202616.1916.2416.1416.1416.140.67%1,532,868
Aug 4, 202615.8616.0515.8316.0316.031.74%452,190
Aug 3, 202615.6615.7815.6415.7615.761.99%478,910
Jul 31, 202615.5215.5815.4015.4515.450.64%981,816
Jul 30, 202615.2215.4215.2115.3515.350.37%838,508
Jul 29, 202615.4715.4915.2915.3015.30-0.96%342,140
Jul 28, 202615.3715.4515.3215.4515.450.39%262,379
Jul 27, 202615.5415.5715.3515.3915.39-0.52%691,282
Jul 24, 202615.3915.4815.3615.4715.470.82%320,795
Jul 23, 202615.5615.5715.3315.3415.34-1.88%1,696,448
Jul 22, 202615.5815.6515.5515.6315.630.04%755,141
Jul 21, 202615.5815.6315.5515.6315.630.31%582,860
Jul 20, 202615.5315.6415.5215.5815.580.18%382,372
Jul 17, 202615.5515.6015.4515.5515.55-1.36%634,940
Jul 16, 202615.8015.8215.7215.7715.77-0.01%1,006,208
Jul 15, 202615.7715.8115.7415.7715.770.32%360,093