iShares MSCI World ESG Screened UCITS ETF (LON:SDWD)
London · Delayed Price · Currency is GBP · Price in USD 10.40
-0.09 (-0.81%)
Aug 26, 2025, 4:35 PM BST
LON:SDWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 10.38 | 10.42 | 10.36 | 10.39 | 10.39 | -0.82% | 15,834 |
| Aug 22, 2025 | 10.29 | 10.49 | 10.29 | 10.48 | 10.48 | 1.55% | 26,609 |
| Aug 21, 2025 | 10.31 | 10.32 | 10.31 | 10.32 | 10.32 | -0.10% | 13,103 |
| Aug 20, 2025 | 10.35 | 10.37 | 10.28 | 10.33 | 10.33 | -0.77% | 131,599 |
| Aug 19, 2025 | 10.42 | 10.43 | 10.41 | 10.41 | 10.41 | - | 131,990 |
| Aug 18, 2025 | 10.43 | 10.44 | 10.40 | 10.41 | 10.41 | -0.19% | 97,387 |
| Aug 15, 2025 | 10.48 | 10.48 | 10.43 | 10.43 | 10.43 | 0.29% | 1,974 |
| Aug 14, 2025 | 10.42 | 10.42 | 10.40 | 10.40 | 10.40 | -0.19% | 200 |
| Aug 13, 2025 | 10.43 | 10.43 | 10.42 | 10.42 | 10.42 | 0.58% | 22 |
| Aug 12, 2025 | 10.30 | 10.36 | 10.30 | 10.36 | 10.36 | 0.68% | 24,288 |
| Aug 11, 2025 | 10.34 | 10.34 | 10.29 | 10.29 | 10.29 | - | 19 |
| Aug 8, 2025 | 10.26 | 10.29 | 10.26 | 10.29 | 10.29 | 0.59% | 1,319 |
| Aug 7, 2025 | 10.25 | 10.31 | 10.23 | 10.23 | 10.23 | 0.29% | 25,507 |
| Aug 6, 2025 | 10.19 | 10.20 | 10.15 | 10.20 | 10.20 | 0.69% | 120,292 |
| Aug 5, 2025 | 10.20 | 10.20 | 10.13 | 10.13 | 10.13 | -0.10% | 24,654 |
| Aug 4, 2025 | 10.05 | 10.14 | 10.05 | 10.14 | 10.14 | 1.40% | 3,625 |
| Aug 1, 2025 | 10.10 | 10.10 | 9.97 | 10.00 | 10.00 | -2.15% | 46,941 |
| Jul 31, 2025 | 10.29 | 10.31 | 10.22 | 10.22 | 10.22 | - | 2,149 |
| Jul 30, 2025 | 10.22 | 10.25 | 10.22 | 10.22 | 10.22 | -0.10% | 6,546 |
| Jul 29, 2025 | 10.28 | 10.30 | 10.23 | 10.23 | 10.23 | -0.39% | 24,337 |
| Jul 28, 2025 | 10.35 | 10.35 | 10.27 | 10.27 | 10.27 | -0.19% | 36,332 |
| Jul 25, 2025 | 10.27 | 10.29 | 10.27 | 10.29 | 10.29 | -0.10% | 895 |
| Jul 24, 2025 | 10.29 | 10.30 | 10.29 | 10.30 | 10.30 | 0.68% | 5,147 |
| Jul 23, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 0.89% | 25,061 |
| Jul 22, 2025 | 10.14 | 10.15 | 10.14 | 10.14 | 10.14 | -0.49% | 1,000 |
| Jul 21, 2025 | 10.15 | 10.19 | 10.14 | 10.19 | 10.19 | 0.69% | 582 |
| Jul 18, 2025 | 10.15 | 10.15 | 10.12 | 10.12 | 10.12 | 0.10% | 112 |
| Jul 17, 2025 | 10.08 | 10.11 | 10.08 | 10.11 | 10.11 | 0.80% | 4 |
| Jul 16, 2025 | 10.01 | 10.05 | 10.01 | 10.03 | 10.03 | -0.50% | 28,580 |
| Jul 15, 2025 | 10.12 | 10.13 | 10.08 | 10.08 | 10.08 | -0.10% | 6,961 |
| Jul 14, 2025 | 10.02 | 10.09 | 10.02 | 10.09 | 10.09 | 0.20% | 6,949 |
| Jul 11, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.49% | - |
| Jul 10, 2025 | 10.10 | 10.12 | 10.09 | 10.12 | 10.12 | 0.40% | 3,149 |
| Jul 9, 2025 | 10.05 | 10.10 | 10.05 | 10.08 | 10.08 | 0.40% | 17,418 |
| Jul 8, 2025 | 10.07 | 10.07 | 10.04 | 10.04 | 10.04 | -0.30% | 83 |
| Jul 7, 2025 | 10.07 | 10.09 | 10.07 | 10.07 | 10.07 | - | 17 |
| Jul 4, 2025 | 10.08 | 10.08 | 10.06 | 10.07 | 10.07 | -0.59% | 209 |
| Jul 3, 2025 | 10.08 | 10.13 | 10.07 | 10.13 | 10.13 | 0.80% | 10,738 |
| Jul 2, 2025 | 10.10 | 10.10 | 10.00 | 10.05 | 10.05 | 0.40% | 2,318 |
| Jul 1, 2025 | 10.03 | 10.03 | 10.00 | 10.01 | 10.01 | 0.10% | 16,329 |
| Jun 30, 2025 | 10.02 | 10.03 | 9.99 | 10.00 | 10.00 | - | 13,247 |
| Jun 27, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 1.01% | 2,355 |
| Jun 26, 2025 | 9.87 | 9.90 | 9.87 | 9.90 | 9.90 | 0.61% | 530 |
| Jun 25, 2025 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | 0.10% | 74 |
| Jun 24, 2025 | 9.83 | 9.84 | 9.80 | 9.83 | 9.83 | 1.76% | 8 |
| Jun 23, 2025 | 9.61 | 9.66 | 9.59 | 9.66 | 9.66 | 0.10% | 1,205 |
| Jun 20, 2025 | 9.66 | 9.70 | 9.65 | 9.65 | 9.65 | 0.63% | 15,768 |
| Jun 19, 2025 | 9.71 | 9.71 | 9.59 | 9.59 | 9.59 | -1.34% | 637 |
| Jun 18, 2025 | 9.71 | 9.72 | 9.68 | 9.72 | 9.72 | - | 26 |
| Jun 17, 2025 | 9.72 | 9.73 | 9.72 | 9.72 | 9.72 | -0.82% | 16,909 |