iShares MSCI World ESG Screened UCITS ETF (LON:SAWD)
London · Delayed Price · Currency is GBP · Price in USD 12.13
+0.12 (0.98%)
Oct 24, 2025, 4:35 PM BST
LON:SAWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 12.06 | 12.13 | 12.04 | 12.13 | 12.13 | 1.00% | 55,413 |
| Oct 23, 2025 | 11.99 | 12.01 | 11.95 | 12.01 | 12.01 | 0.33% | 222,035 |
| Oct 22, 2025 | 12.04 | 12.04 | 11.97 | 11.97 | 11.97 | -0.58% | 200,427 |
| Oct 21, 2025 | 12.03 | 12.04 | 12.01 | 12.04 | 12.04 | - | 305,958 |
| Oct 20, 2025 | 11.97 | 12.04 | 11.94 | 12.04 | 12.04 | 1.78% | 17,465 |
| Oct 17, 2025 | 11.78 | 11.89 | 11.71 | 11.83 | 11.83 | -1.17% | 204,327 |
| Oct 16, 2025 | 11.97 | 12.00 | 11.96 | 11.97 | 11.97 | 0.17% | 18,788 |
| Oct 15, 2025 | 11.93 | 11.99 | 11.93 | 11.95 | 11.95 | 1.01% | 62,968 |
| Oct 14, 2025 | 11.78 | 11.83 | 11.71 | 11.83 | 11.83 | -0.34% | 385,776 |
| Oct 13, 2025 | 11.85 | 11.89 | 11.81 | 11.87 | 11.87 | 0.42% | 242,772 |
| Oct 10, 2025 | 12.02 | 12.02 | 11.82 | 11.82 | 11.82 | -1.42% | 108,044 |
| Oct 9, 2025 | 12.05 | 12.10 | 11.99 | 11.99 | 11.99 | -0.50% | 17,408 |
| Oct 8, 2025 | 11.99 | 12.05 | 11.99 | 12.05 | 12.05 | 0.50% | 2,419,527 |
| Oct 7, 2025 | 12.04 | 12.07 | 11.99 | 11.99 | 11.99 | -0.58% | 159,375 |
| Oct 6, 2025 | 12.05 | 12.10 | 12.01 | 12.06 | 12.06 | 0.08% | 789,282 |
| Oct 3, 2025 | 12.02 | 12.06 | 12.01 | 12.05 | 12.05 | 0.84% | 197,394 |
| Oct 2, 2025 | 11.99 | 12.01 | 11.95 | 11.95 | 11.95 | 0.17% | 21,648 |
| Oct 1, 2025 | 11.82 | 11.93 | 11.82 | 11.93 | 11.93 | 0.68% | 196,542 |
| Sep 30, 2025 | 11.85 | 11.86 | 11.83 | 11.85 | 11.85 | -0.08% | 79,169 |
| Sep 29, 2025 | 11.86 | 11.89 | 11.86 | 11.86 | 11.86 | 0.59% | 80,340 |
| Sep 26, 2025 | 11.77 | 11.82 | 11.75 | 11.79 | 11.79 | 0.34% | 2,612,109 |
| Sep 25, 2025 | 11.82 | 11.82 | 11.71 | 11.75 | 11.75 | -0.76% | 38,353 |
| Sep 24, 2025 | 11.89 | 11.89 | 11.84 | 11.84 | 11.84 | -0.67% | 56,008 |
| Sep 23, 2025 | 11.94 | 11.95 | 11.92 | 11.92 | 11.92 | 0.17% | 100,356 |
| Sep 22, 2025 | 11.87 | 11.90 | 11.84 | 11.90 | 11.90 | 0.51% | 950,564 |
| Sep 19, 2025 | 11.84 | 11.87 | 11.84 | 11.84 | 11.84 | -0.17% | 235,402 |
| Sep 18, 2025 | 11.82 | 11.89 | 11.82 | 11.86 | 11.86 | 0.59% | 47,295 |
| Sep 17, 2025 | 11.81 | 11.81 | 11.78 | 11.79 | 11.79 | - | 1,938,733 |
| Sep 16, 2025 | 11.85 | 11.86 | 11.79 | 11.79 | 11.79 | -0.17% | 242,452 |
| Sep 15, 2025 | 11.77 | 11.82 | 11.77 | 11.81 | 11.81 | 0.43% | 48,832 |
| Sep 12, 2025 | 11.77 | 11.81 | 11.74 | 11.76 | 11.76 | -0.08% | 40,031 |
| Sep 11, 2025 | 11.69 | 11.77 | 11.68 | 11.77 | 11.77 | 0.77% | 49,832 |
| Sep 10, 2025 | 11.69 | 11.71 | 11.66 | 11.68 | 11.68 | 0.52% | 6,043,893 |
| Sep 9, 2025 | 11.65 | 11.65 | 11.60 | 11.62 | 11.62 | -0.17% | 114,534 |
| Sep 8, 2025 | 11.61 | 11.64 | 11.60 | 11.64 | 11.64 | 0.69% | 8,601 |
| Sep 5, 2025 | 11.62 | 11.65 | 11.52 | 11.56 | 11.56 | 0.26% | 328,740 |
| Sep 4, 2025 | 11.50 | 11.54 | 11.49 | 11.53 | 11.53 | 0.52% | 102,733 |
| Sep 3, 2025 | 11.42 | 11.48 | 11.40 | 11.47 | 11.47 | 1.06% | 141,544 |
| Sep 2, 2025 | 11.52 | 11.52 | 11.35 | 11.35 | 11.35 | -1.65% | 306,029 |
| Sep 1, 2025 | 11.53 | 11.55 | 11.53 | 11.54 | 11.54 | 0.26% | 61,692 |
| Aug 29, 2025 | 11.58 | 11.58 | 11.50 | 11.51 | 11.51 | -0.52% | 402,403 |
| Aug 28, 2025 | 11.56 | 11.57 | 11.55 | 11.57 | 11.57 | 0.35% | 29,173 |
| Aug 27, 2025 | 11.50 | 11.53 | 11.50 | 11.53 | 11.53 | 0.44% | 58,958 |
| Aug 26, 2025 | 11.46 | 11.50 | 11.44 | 11.48 | 11.48 | -0.95% | 237,555 |
| Aug 22, 2025 | 11.37 | 11.59 | 11.36 | 11.59 | 11.59 | 1.49% | 470,844 |
| Aug 21, 2025 | 11.44 | 11.44 | 11.38 | 11.42 | 11.42 | - | 40,527 |
| Aug 20, 2025 | 11.44 | 11.46 | 11.36 | 11.42 | 11.42 | -0.70% | 43,747 |
| Aug 19, 2025 | 11.51 | 11.53 | 11.50 | 11.50 | 11.50 | -0.09% | 53,739 |
| Aug 18, 2025 | 11.53 | 11.55 | 11.50 | 11.51 | 11.51 | -0.17% | 234,655 |
| Aug 15, 2025 | 11.62 | 11.62 | 11.51 | 11.53 | 11.53 | 0.35% | 46,027 |