iShares MSCI World ESG Screened UCITS ETF (LON:SAWD)
London · Delayed Price · Currency is GBP · Price in USD 11.37
+0.07 (0.60%)
Aug 8, 2025, 3:41 PM BST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 11.33 | 11.39 | 11.30 | 11.30 | 11.30 | 0.18% | 779,333 |
| Aug 6, 2025 | 11.26 | 11.28 | 11.21 | 11.28 | 11.28 | 0.80% | 586,830 |
| Aug 5, 2025 | 11.27 | 11.27 | 11.17 | 11.19 | 11.19 | -0.09% | 26,790 |
| Aug 4, 2025 | 11.10 | 11.22 | 11.10 | 11.20 | 11.20 | 1.36% | 509,402 |
| Aug 1, 2025 | 11.18 | 11.18 | 11.02 | 11.05 | 11.05 | -2.13% | 590,244 |
| Jul 31, 2025 | 11.38 | 11.39 | 11.28 | 11.29 | 11.29 | -0.09% | 251,713 |
| Jul 30, 2025 | 11.29 | 11.33 | 11.29 | 11.30 | 11.30 | - | 42,635 |
| Jul 29, 2025 | 11.35 | 11.39 | 11.30 | 11.30 | 11.30 | -0.35% | 3,066,426 |
| Jul 28, 2025 | 11.40 | 11.43 | 11.34 | 11.34 | 11.34 | -0.26% | 677,699 |
| Jul 25, 2025 | 11.36 | 11.37 | 11.34 | 11.37 | 11.37 | -0.09% | 250,728 |
| Jul 24, 2025 | 11.38 | 11.38 | 11.37 | 11.38 | 11.38 | 0.80% | 477,743 |
| Jul 23, 2025 | 11.29 | 11.31 | 11.29 | 11.29 | 11.29 | 0.71% | 1,965,437 |
| Jul 22, 2025 | 11.20 | 11.22 | 11.17 | 11.21 | 11.21 | -0.44% | 18,049 |
| Jul 21, 2025 | 11.21 | 11.26 | 11.21 | 11.26 | 11.26 | 0.63% | 24,019 |
| Jul 18, 2025 | 11.22 | 11.22 | 11.18 | 11.19 | 11.19 | 0.27% | 18,609 |
| Jul 17, 2025 | 11.14 | 11.17 | 11.12 | 11.16 | 11.16 | 1.00% | 139,391 |
| Jul 16, 2025 | 11.06 | 11.10 | 11.05 | 11.05 | 11.05 | -0.63% | 57,194 |
| Jul 15, 2025 | 11.18 | 11.23 | 11.12 | 11.12 | 11.12 | -0.18% | 890,573 |
| Jul 14, 2025 | 11.07 | 11.14 | 11.07 | 11.14 | 11.14 | 0.09% | 1,039,883 |
| Jul 11, 2025 | 11.16 | 11.17 | 11.11 | 11.13 | 11.13 | -0.45% | 84,390 |
| Jul 10, 2025 | 11.16 | 11.19 | 11.15 | 11.18 | 11.18 | 0.45% | 1,757,727 |
| Jul 9, 2025 | 11.10 | 11.16 | 11.10 | 11.13 | 11.13 | 0.36% | 686,546 |
| Jul 8, 2025 | 11.12 | 11.13 | 11.08 | 11.09 | 11.09 | -0.36% | 171,761 |
| Jul 7, 2025 | 11.12 | 11.14 | 11.12 | 11.13 | 11.13 | - | 148,326 |
| Jul 4, 2025 | 11.16 | 11.16 | 11.12 | 11.13 | 11.13 | -0.54% | 25,308 |
| Jul 3, 2025 | 11.14 | 11.19 | 11.11 | 11.19 | 11.19 | 0.81% | 200,719 |
| Jul 2, 2025 | 11.11 | 11.11 | 11.05 | 11.10 | 11.10 | 0.36% | 140,764 |
| Jul 1, 2025 | 11.08 | 11.09 | 11.05 | 11.06 | 11.06 | - | 231,233 |
| Jun 30, 2025 | 11.07 | 11.08 | 11.04 | 11.06 | 11.06 | 0.09% | 83,923 |
| Jun 27, 2025 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | 1.01% | 577,704 |
| Jun 26, 2025 | 10.92 | 10.94 | 10.91 | 10.94 | 10.94 | 0.74% | 7,430 |
| Jun 25, 2025 | 10.87 | 10.93 | 10.86 | 10.86 | 10.86 | - | 166,768 |
| Jun 24, 2025 | 10.87 | 10.87 | 10.82 | 10.86 | 10.86 | 1.78% | 154,767 |
| Jun 23, 2025 | 10.68 | 10.68 | 10.62 | 10.67 | 10.67 | 0.09% | 195,219 |
| Jun 20, 2025 | 10.73 | 10.73 | 10.65 | 10.66 | 10.66 | 0.66% | 251,597 |
| Jun 19, 2025 | 10.66 | 10.66 | 10.59 | 10.59 | 10.59 | -1.40% | 108,130 |
| Jun 18, 2025 | 10.73 | 10.75 | 10.71 | 10.74 | 10.74 | - | 47,226 |
| Jun 17, 2025 | 10.74 | 10.76 | 10.72 | 10.74 | 10.74 | -0.74% | 134,882 |
| Jun 16, 2025 | 10.75 | 10.83 | 10.75 | 10.82 | 10.82 | 0.56% | 38,408 |
| Jun 13, 2025 | 10.69 | 10.76 | 10.68 | 10.76 | 10.76 | -0.55% | 39,576 |
| Jun 12, 2025 | 10.79 | 10.83 | 10.72 | 10.82 | 10.82 | -0.18% | 29,379 |
| Jun 11, 2025 | 10.80 | 10.85 | 10.79 | 10.84 | 10.84 | 0.74% | 11,221 |
| Jun 10, 2025 | 10.78 | 10.79 | 10.76 | 10.76 | 10.76 | - | 593,341 |
| Jun 9, 2025 | 10.77 | 10.80 | 10.75 | 10.76 | 10.76 | 0.09% | 87,970 |
| Jun 6, 2025 | 10.72 | 10.77 | 10.71 | 10.75 | 10.75 | -0.09% | 176,405 |
| Jun 5, 2025 | 10.71 | 10.76 | 10.70 | 10.76 | 10.76 | 0.37% | 414,806 |
| Jun 4, 2025 | 10.73 | 10.73 | 10.70 | 10.72 | 10.72 | 0.37% | 100,242 |
| Jun 3, 2025 | 10.63 | 10.68 | 10.58 | 10.68 | 10.68 | 0.85% | 11,276 |
| Jun 2, 2025 | 10.56 | 10.61 | 10.55 | 10.59 | 10.59 | 0.28% | 822,579 |
| May 30, 2025 | 10.58 | 10.60 | 10.54 | 10.56 | 10.56 | -0.28% | 601,143 |