iShares MSCI World SRI UCITS ETF (LON:SGWS)
London · Delayed Price · Currency is GBP 9.15
+0.01 (0.10%)
Sep 23, 2026, 3:09 PM GMT
LON:SGWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.19 | 9.19 | 9.15 | 9.18 | - | 0.40% | 60 |
| Sep 22, 2026 | 9.15 | 9.14 | 9.13 | 9.14 | 9.14 | 0.14% | 4,894 |
| Sep 21, 2026 | 9.09 | 9.13 | 9.09 | 9.13 | 9.13 | 1.37% | 10,329 |
| Sep 18, 2026 | 9.06 | 9.00 | 9.00 | 9.00 | 9.00 | -0.51% | 96 |
| Sep 17, 2026 | 9.08 | 9.07 | 9.03 | 9.05 | 9.05 | 0.25% | 179,238 |
| Sep 16, 2026 | 9.03 | 9.05 | 9.03 | 9.05 | 9.03 | 0.55% | 2,801 |
| Sep 15, 2026 | 9.01 | 9.03 | 9.01 | 9.00 | 8.98 | -0.34% | 2,763 |
| Sep 14, 2026 | 9.02 | 9.05 | 8.99 | 9.03 | 9.01 | -0.64% | 1,988 |
| Sep 11, 2026 | 9.08 | 9.12 | 9.06 | 9.09 | 9.07 | 0.51% | 2,251 |
| Sep 10, 2026 | 9.04 | 9.13 | 9.02 | 9.04 | 9.02 | -0.64% | 943 |
| Sep 9, 2026 | 9.12 | 9.21 | 9.09 | 9.10 | 9.08 | -1.08% | 24,275 |
| Sep 8, 2026 | 9.19 | 9.22 | 9.18 | 9.20 | 9.18 | -0.32% | 3,277 |
| Sep 7, 2026 | 9.25 | 9.25 | 9.22 | 9.23 | 9.21 | -0.37% | 2,170 |
| Sep 4, 2026 | 9.25 | 9.29 | 9.25 | 9.26 | 9.24 | -0.15% | 4,636 |
| Sep 3, 2026 | 9.20 | 9.26 | 9.20 | 9.27 | 9.25 | 0.88% | 236 |
| Sep 2, 2026 | 9.16 | 9.21 | 9.14 | 9.19 | 9.17 | -0.08% | 6,255 |
| Sep 1, 2026 | 9.29 | 9.34 | 9.19 | 9.20 | 9.18 | -1.67% | 4,064 |
| Aug 28, 2026 | 9.37 | 9.39 | 9.34 | 9.36 | 9.34 | -0.03% | 8,941 |
| Aug 27, 2026 | 9.36 | 9.36 | 9.34 | 9.36 | 9.34 | 0.79% | 365 |
| Aug 26, 2026 | 9.29 | 9.31 | 9.29 | 9.29 | 9.27 | -0.16% | 52 |
| Aug 25, 2026 | 9.31 | 9.32 | 9.29 | 9.30 | 9.28 | 0.41% | 3,278 |
| Aug 24, 2026 | 9.28 | 9.29 | 9.25 | 9.26 | 9.24 | -0.22% | 2,160 |
| Aug 21, 2026 | 9.28 | 9.28 | 9.25 | 9.28 | 9.26 | 0.38% | 7,628 |
| Aug 20, 2026 | 9.27 | 9.28 | 9.23 | 9.25 | 9.23 | -0.25% | 29 |
| Aug 19, 2026 | 9.24 | 9.30 | 9.24 | 9.27 | 9.25 | 0.19% | 2,449 |
| Aug 18, 2026 | 9.31 | 9.31 | 9.26 | 9.25 | 9.23 | -1.37% | 7,247 |
| Aug 17, 2026 | 9.38 | 9.39 | 9.38 | 9.38 | 9.36 | 0.15% | 25 |
| Aug 14, 2026 | 9.40 | 9.41 | 9.38 | 9.37 | 9.35 | -0.03% | 159 |
| Aug 13, 2026 | 9.34 | 9.40 | 9.34 | 9.37 | 9.35 | 0.58% | 7,254 |
| Aug 12, 2026 | 9.33 | 9.35 | 9.30 | 9.32 | 9.29 | 0.50% | 75 |
| Aug 11, 2026 | 9.25 | 9.31 | 9.25 | 9.27 | 9.25 | 0.24% | 395 |
| Aug 10, 2026 | 9.25 | 9.30 | 9.25 | 9.25 | 9.23 | -0.16% | 1,300 |
| Aug 7, 2026 | 9.20 | 9.25 | 9.20 | 9.26 | 9.24 | 0.93% | 18 |
| Aug 6, 2026 | 9.19 | 9.20 | 9.17 | 9.18 | 9.16 | 0.01% | 6,882 |
| Aug 5, 2026 | 9.21 | 9.24 | 9.11 | 9.17 | 9.15 | 0.69% | 30,639 |
| Aug 4, 2026 | 9.05 | 9.09 | 9.04 | 9.11 | 9.09 | 1.58% | 446 |
| Aug 3, 2026 | 8.96 | 8.99 | 8.93 | 8.97 | 8.95 | 0.92% | 33,081 |
| Jul 31, 2026 | 8.97 | 8.99 | 8.87 | 8.89 | 8.87 | 0.17% | 1,847 |
| Jul 30, 2026 | 8.90 | 8.90 | 8.84 | 8.87 | 8.85 | 0.08% | 416 |
| Jul 29, 2026 | 8.91 | 8.94 | 8.87 | 8.87 | 8.85 | -0.82% | 221 |
| Jul 28, 2026 | 8.88 | 8.91 | 8.88 | 8.94 | 8.92 | 0.62% | 2,723 |
| Jul 27, 2026 | 9.01 | 9.03 | 8.88 | 8.88 | 8.86 | -0.52% | 6,700 |
| Jul 24, 2026 | 8.91 | 8.93 | 8.89 | 8.93 | 8.91 | 0.70% | 212 |
| Jul 23, 2026 | 8.97 | 8.98 | 8.87 | 8.87 | 8.85 | -1.57% | 12,500 |
| Jul 22, 2026 | 8.96 | 9.01 | 8.95 | 9.01 | 8.99 | 0.05% | 53,145 |
| Jul 21, 2026 | 8.98 | 8.99 | 8.96 | 9.01 | 8.98 | 0.67% | 869 |
| Jul 20, 2026 | 8.95 | 9.01 | 8.95 | 8.95 | 8.93 | -0.30% | 842 |
| Jul 17, 2026 | 8.96 | 9.00 | 8.96 | 8.97 | 8.95 | -1.04% | 4,132 |
| Jul 16, 2026 | 9.05 | 9.10 | 9.00 | 9.07 | 9.05 | 0.11% | 71 |
| Jul 15, 2026 | 9.14 | 9.15 | 9.06 | 9.06 | 9.04 | -0.61% | 525 |