iShares MSCI World Screened UCITS ETF (LON:SAWG)
London · Delayed Price · Currency is GBP · Price in GBX 677.40
+3.05 (0.45%)
At close: Sep 22, 2026
LON:SAWG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 679.30 | 679.30 | 678.20 | 677.40 | 677.40 | 0.45% | 2,662 |
| Sep 21, 2026 | 671.20 | 672.60 | 671.20 | 674.35 | 674.35 | 1.51% | 408 |
| Sep 18, 2026 | 667.70 | 667.70 | 664.30 | 664.30 | 664.30 | -0.29% | 183 |
| Sep 17, 2026 | 665.80 | 665.80 | 665.80 | 666.20 | 666.20 | 0.45% | 239 |
| Sep 16, 2026 | 664.30 | 664.30 | 662.81 | 663.20 | 663.20 | 0.45% | 5,551 |
| Sep 15, 2026 | 660.25 | 660.25 | 660.25 | 660.25 | 660.25 | -0.47% | - |
| Sep 14, 2026 | 663.30 | 663.40 | 663.10 | 663.40 | 663.40 | -0.69% | 81 |
| Sep 11, 2026 | 666.30 | 667.40 | 666.30 | 668.00 | 668.00 | 0.85% | 80 |
| Sep 10, 2026 | 666.00 | 666.00 | 662.90 | 662.40 | 662.40 | -0.26% | 15,870 |
| Sep 9, 2026 | 669.40 | 667.00 | 665.70 | 664.15 | 664.15 | -1.10% | 7,776 |
| Sep 8, 2026 | 671.55 | 671.55 | 671.55 | 671.55 | 671.55 | -0.11% | - |
| Sep 7, 2026 | 672.20 | 673.77 | 672.20 | 672.30 | 672.30 | -0.18% | 669 |
| Sep 4, 2026 | 676.70 | 676.70 | 674.84 | 673.50 | 673.50 | -0.19% | 4,520 |
| Sep 3, 2026 | 669.10 | 674.80 | 669.10 | 674.80 | 674.80 | 0.88% | 1,398 |
| Sep 2, 2026 | 663.83 | 666.20 | 666.20 | 668.90 | 668.90 | 0.15% | 2,079 |
| Sep 1, 2026 | 667.60 | 667.90 | 667.60 | 667.90 | 667.90 | -1.56% | 1,859 |
| Aug 28, 2026 | 676.40 | 676.40 | 676.40 | 678.45 | 678.45 | 0.60% | 39 |
| Aug 27, 2026 | 674.70 | 674.70 | 674.70 | 674.40 | 674.40 | 0.41% | 41 |
| Aug 26, 2026 | 672.60 | 672.60 | 672.60 | 671.65 | 671.65 | 0.10% | 64 |
| Aug 25, 2026 | 672.13 | 672.20 | 670.10 | 671.00 | 671.00 | 0.27% | 20,701 |
| Aug 24, 2026 | 669.20 | 669.20 | 669.20 | 669.20 | 669.20 | -0.18% | - |
| Aug 21, 2026 | 670.20 | 670.20 | 670.20 | 670.40 | 670.40 | 0.13% | 49,041 |
| Aug 20, 2026 | 670.50 | 671.60 | 670.50 | 669.50 | 669.50 | -0.51% | 138 |
| Aug 19, 2026 | 670.00 | 672.80 | 670.00 | 672.95 | 672.95 | 0.16% | 28,137 |
| Aug 18, 2026 | 672.60 | 672.60 | 672.60 | 671.90 | 671.90 | -1.13% | 15,564 |
| Aug 17, 2026 | 681.90 | 681.90 | 681.90 | 679.60 | 679.60 | - | 2 |
| Aug 14, 2026 | 682.90 | 682.90 | 679.70 | 679.60 | 679.60 | -0.16% | 4,019 |
| Aug 13, 2026 | 680.30 | 682.30 | 680.30 | 680.70 | 680.70 | 0.50% | 6,474 |
| Aug 12, 2026 | 677.50 | 679.27 | 677.30 | 677.30 | 677.30 | -0.06% | 3,891 |
| Aug 11, 2026 | 679.20 | 679.20 | 677.12 | 677.70 | 677.70 | -0.01% | 5,023 |
| Aug 10, 2026 | 679.60 | 679.60 | 679.05 | 677.80 | 677.80 | -0.04% | 64 |
| Aug 7, 2026 | 677.20 | 677.20 | 675.54 | 678.10 | 678.10 | 0.58% | 123 |
| Aug 6, 2026 | 674.40 | 676.10 | 674.40 | 674.20 | 674.20 | -0.07% | 2,253 |
| Aug 5, 2026 | 675.70 | 677.50 | 675.70 | 674.65 | 674.65 | 0.51% | 8,888 |
| Aug 4, 2026 | 662.20 | 665.40 | 662.20 | 671.20 | 671.20 | 1.62% | 281 |
| Aug 3, 2026 | 656.90 | 658.70 | 656.90 | 660.50 | 660.50 | 1.66% | 375 |
| Jul 31, 2026 | 656.20 | 656.20 | 653.64 | 649.70 | 649.70 | 0.40% | 533 |
| Jul 30, 2026 | 647.10 | 647.10 | 647.10 | 647.10 | 647.10 | 0.29% | 5 |
| Jul 29, 2026 | 652.50 | 652.70 | 652.03 | 645.25 | 645.25 | -0.82% | 21,651 |
| Jul 28, 2026 | 650.60 | 650.60 | 650.60 | 650.60 | 650.60 | 0.29% | 4 |
| Jul 27, 2026 | 656.20 | 656.20 | 656.20 | 648.70 | 648.70 | -0.29% | 73 |
| Jul 24, 2026 | 648.90 | 650.60 | 648.90 | 650.60 | 650.60 | 0.81% | 1,400,183 |
| Jul 23, 2026 | 653.61 | 653.69 | 650.34 | 645.35 | 645.35 | -1.82% | 1,176 |
| Jul 22, 2026 | 657.30 | 657.30 | 657.30 | 657.30 | 657.30 | 0.22% | - |
| Jul 21, 2026 | 654.80 | 654.80 | 654.80 | 655.85 | 655.85 | 0.50% | 4 |
| Jul 20, 2026 | 652.20 | 655.40 | 651.18 | 652.60 | 652.60 | 0.18% | 6,793 |
| Jul 17, 2026 | 652.80 | 652.80 | 648.10 | 651.40 | 651.40 | -1.26% | 10,407 |
| Jul 16, 2026 | 659.70 | 659.70 | 659.70 | 659.70 | 659.70 | -0.10% | 16 |
| Jul 15, 2026 | 661.00 | 661.00 | 661.00 | 660.35 | 660.35 | 0.28% | 4 |
| Jul 14, 2026 | 658.50 | 658.50 | 656.60 | 658.50 | 658.50 | -0.06% | 19 |