iShares MSCI Europe ESG Screened UCITS ETF (LON:SDUE)
London · Delayed Price · Currency is GBP 6.47
-0.11 (-1.63%)
Aug 1, 2025, 4:35 PM BST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.48 | 6.49 | 6.47 | 6.47 | 6.47 | -1.67% | 2,301 |
| Jul 31, 2025 | 6.64 | 6.64 | 6.58 | 6.58 | 6.58 | -0.75% | 7 |
| Jul 30, 2025 | 6.67 | 6.67 | 6.63 | 6.63 | 6.63 | -0.15% | 638 |
| Jul 29, 2025 | 6.69 | 6.69 | 6.64 | 6.64 | 6.64 | -0.15% | 10,680 |
| Jul 28, 2025 | 6.77 | 6.78 | 6.65 | 6.65 | 6.65 | -0.89% | 1,038 |
| Jul 25, 2025 | 6.68 | 6.71 | 6.68 | 6.71 | 6.71 | 0.15% | 336 |
| Jul 24, 2025 | 6.68 | 6.70 | 6.68 | 6.70 | 6.70 | 1.06% | 28 |
| Jul 23, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.61% | 16 |
| Jul 22, 2025 | 6.58 | 6.59 | 6.58 | 6.59 | 6.59 | -0.15% | 23 |
| Jul 21, 2025 | 6.60 | 6.60 | 6.58 | 6.60 | 6.60 | - | 6,292 |
| Jul 18, 2025 | 6.62 | 6.63 | 6.60 | 6.60 | 6.60 | - | 14,069 |
| Jul 17, 2025 | 6.58 | 6.60 | 6.57 | 6.60 | 6.60 | 0.46% | 32 |
| Jul 16, 2025 | 6.59 | 6.59 | 6.56 | 6.57 | 6.57 | -0.30% | 5,702 |
| Jul 15, 2025 | 6.68 | 6.68 | 6.59 | 6.59 | 6.59 | -0.60% | 5,011 |
| Jul 14, 2025 | 6.60 | 6.63 | 6.59 | 6.63 | 6.63 | 0.30% | 288 |
| Jul 11, 2025 | 6.61 | 6.61 | 6.60 | 6.61 | 6.61 | -0.75% | 9,561 |
| Jul 10, 2025 | 6.65 | 6.66 | 6.65 | 6.66 | 6.66 | 0.60% | 770 |
| Jul 9, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.76% | 2 |
| Jul 8, 2025 | 6.55 | 6.57 | 6.54 | 6.57 | 6.57 | 0.61% | 20,921 |
| Jul 7, 2025 | 6.52 | 6.53 | 6.51 | 6.53 | 6.53 | 0.15% | 247 |
| Jul 4, 2025 | 6.51 | 6.53 | 6.50 | 6.52 | 6.52 | -0.15% | 179 |
| Jul 3, 2025 | 6.53 | 6.54 | 6.53 | 6.53 | 6.53 | -0.15% | 16 |
| Jul 2, 2025 | 6.52 | 6.54 | 6.52 | 6.54 | 6.54 | 0.93% | 3 |
| Jul 1, 2025 | 6.48 | 6.48 | 6.47 | 6.48 | 6.48 | - | 2,947 |
| Jun 30, 2025 | 6.51 | 6.51 | 6.48 | 6.48 | 6.48 | - | 94 |
| Jun 27, 2025 | 6.47 | 6.48 | 6.46 | 6.48 | 6.48 | 1.41% | 114 |
| Jun 26, 2025 | 6.39 | 6.40 | 6.39 | 6.39 | 6.39 | -0.16% | 12,786 |
| Jun 25, 2025 | 6.41 | 6.42 | 6.40 | 6.40 | 6.40 | -0.62% | 606,052 |
| Jun 24, 2025 | 6.45 | 6.45 | 6.43 | 6.44 | 6.44 | 0.94% | 38,682 |
| Jun 23, 2025 | 6.39 | 6.40 | 6.38 | 6.38 | 6.38 | -0.16% | 59 |
| Jun 20, 2025 | 6.42 | 6.42 | 6.39 | 6.39 | 6.39 | 0.16% | 4,038 |
| Jun 19, 2025 | 6.40 | 6.40 | 6.38 | 6.38 | 6.38 | -0.93% | 368 |
| Jun 18, 2025 | 6.43 | 6.44 | 6.43 | 6.44 | 6.44 | -0.31% | 121 |
| Jun 17, 2025 | 6.46 | 6.47 | 6.44 | 6.46 | 6.46 | -0.62% | 97 |
| Jun 16, 2025 | 6.49 | 6.52 | 6.49 | 6.50 | 6.50 | 0.46% | 80,200 |
| Jun 13, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -1.07% | - |
| Jun 12, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.95% | - |
| Jun 11, 2025 | 6.68 | 6.69 | 6.67 | 6.67 | 6.54 | - | 580 |
| Jun 10, 2025 | 6.66 | 6.68 | 6.66 | 6.67 | 6.53 | 0.60% | 48,550 |
| Jun 9, 2025 | 6.66 | 6.66 | 6.63 | 6.63 | 6.50 | -0.15% | 265 |
| Jun 6, 2025 | 6.63 | 6.65 | 6.63 | 6.64 | 6.50 | 0.30% | 1,711 |
| Jun 5, 2025 | 6.62 | 6.62 | 6.60 | 6.62 | 6.48 | 0.30% | 1,169 |
| Jun 4, 2025 | 6.58 | 6.60 | 6.58 | 6.60 | 6.47 | 0.61% | 5,002 |
| Jun 3, 2025 | 6.56 | 6.56 | 6.55 | 6.56 | 6.43 | -0.15% | 72,642 |
| Jun 2, 2025 | 6.55 | 6.57 | 6.55 | 6.57 | 6.44 | 0.15% | 4,314 |
| May 30, 2025 | 6.56 | 6.59 | 6.56 | 6.56 | 6.43 | - | 442 |
| May 29, 2025 | 6.56 | 6.57 | 6.55 | 6.56 | 6.42 | 0.31% | 15,736 |
| May 28, 2025 | 6.59 | 6.59 | 6.54 | 6.54 | 6.40 | -0.76% | 2,774 |
| May 27, 2025 | 6.57 | 6.59 | 6.57 | 6.59 | 6.45 | 1.38% | 2,746 |
| May 23, 2025 | 6.56 | 6.56 | 6.42 | 6.50 | 6.36 | -1.07% | 4,711 |