iShares MSCI World ESG Screened UCITS ETF (LON:SAWD)
London · Delayed Price · Currency is GBP · Price in USD 11.79
+0.04 (0.32%)
Sep 26, 2025, 4:35 PM BST
LON:SAWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 11.51 | 11.53 | 11.48 | 11.49 | 11.49 | -0.17% | 102,435 |
| Aug 13, 2025 | 11.49 | 11.55 | 11.48 | 11.51 | 11.51 | 0.52% | 56,745 |
| Aug 12, 2025 | 11.38 | 11.45 | 11.35 | 11.45 | 11.45 | 0.70% | 18,829 |
| Aug 11, 2025 | 11.42 | 11.42 | 11.37 | 11.37 | 11.37 | 0.09% | 22,503 |
| Aug 8, 2025 | 11.34 | 11.38 | 11.33 | 11.36 | 11.36 | 0.53% | 14,523 |
| Aug 7, 2025 | 11.33 | 11.39 | 11.30 | 11.30 | 11.30 | 0.18% | 787,063 |
| 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 |