iShares MSCI World ESG Screened UCITS ETF USD (Acc) (SAWD.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 8.40 | 8.43 | 8.40 | 8.43 | 8.43 | 8,156 |
| 03 May 2024 | 8.34 | 8.39 | 8.29 | 8.37 | 8.37 | 31,560 |
| 02 May 2024 | 8.30 | 8.32 | 8.29 | 8.29 | 8.29 | 20,651 |
| 30 Apr 2024 | 8.39 | 8.39 | 8.36 | 8.35 | 8.35 | 116,545 |
| 29 Apr 2024 | 8.39 | 8.41 | 8.38 | 8.38 | 8.38 | 132,102 |
| 26 Apr 2024 | 8.33 | 8.40 | 8.31 | 8.38 | 8.38 | 86,543 |
| 25 Apr 2024 | 8.27 | 8.27 | 8.20 | 8.22 | 8.22 | 24,965 |
| 24 Apr 2024 | 8.37 | 8.37 | 8.32 | 8.32 | 8.32 | 8,723 |
| 23 Apr 2024 | 8.25 | 8.33 | 8.25 | 8.32 | 8.32 | 33,486 |
| 22 Apr 2024 | 8.23 | 8.25 | 8.20 | 8.22 | 8.22 | 13,412 |
| 19 Apr 2024 | 8.21 | 8.26 | 8.20 | 8.22 | 8.22 | 15,643 |
| 18 Apr 2024 | 8.29 | 8.31 | 8.26 | 8.31 | 8.31 | 18,041 |
| 17 Apr 2024 | 8.32 | 8.36 | 8.29 | 8.29 | 8.29 | 25,434 |
| 16 Apr 2024 | 8.35 | 8.36 | 8.31 | 8.34 | 8.34 | 58,908 |
| 15 Apr 2024 | 8.49 | 8.54 | 8.46 | 8.49 | 8.49 | 49,332 |
| 12 Apr 2024 | 8.56 | 8.56 | 8.48 | 8.49 | 8.49 | 43,065 |
| 11 Apr 2024 | 8.47 | 8.47 | 8.42 | 8.45 | 8.45 | 34,039 |
| 10 Apr 2024 | 8.47 | 8.47 | 8.43 | 8.45 | 8.45 | 10,352 |
| 09 Apr 2024 | 8.43 | 8.45 | 8.40 | 8.40 | 8.40 | 32,469 |
| 08 Apr 2024 | 8.44 | 8.48 | 8.44 | 8.46 | 8.46 | 64,471 |
| 05 Apr 2024 | 8.38 | 8.44 | 8.38 | 8.44 | 8.44 | 28,392 |
| 04 Apr 2024 | 8.48 | 8.51 | 8.48 | 8.50 | 8.50 | 12,635 |
| 03 Apr 2024 | 8.48 | 8.50 | 8.47 | 8.49 | 8.49 | 101,504 |
| 02 Apr 2024 | 8.58 | 8.60 | 8.47 | 8.48 | 8.48 | 33,095 |
| 28 Mar 2024 | 8.55 | 8.57 | 8.54 | 8.56 | 8.56 | 6,523 |
| 27 Mar 2024 | 8.50 | 8.55 | 8.50 | 8.50 | 8.50 | 205,142 |
| 26 Mar 2024 | 8.50 | 8.52 | 8.49 | 8.52 | 8.52 | 55,404 |
| 25 Mar 2024 | 8.51 | 8.52 | 8.48 | 8.49 | 8.49 | 47,078 |
| 22 Mar 2024 | 8.54 | 8.54 | 8.51 | 8.52 | 8.52 | 25,842 |
| 21 Mar 2024 | 8.48 | 8.53 | 8.47 | 8.53 | 8.53 | 21,719 |
| 20 Mar 2024 | 8.40 | 8.42 | 8.40 | 8.40 | 8.40 | 12,833 |
| 19 Mar 2024 | 8.34 | 8.37 | 8.33 | 8.38 | 8.38 | 15,616 |
| 18 Mar 2024 | 8.31 | 8.37 | 8.31 | 8.37 | 8.37 | 27,639 |
| 15 Mar 2024 | 8.36 | 8.37 | 8.29 | 8.29 | 8.29 | 40,199 |
| 14 Mar 2024 | 8.37 | 8.38 | 8.33 | 8.35 | 8.35 | 17,359 |
| 13 Mar 2024 | 8.37 | 8.37 | 8.34 | 8.35 | 8.35 | 25,205 |
| 12 Mar 2024 | 8.32 | 8.36 | 8.29 | 8.35 | 8.35 | 49,403 |
| 11 Mar 2024 | 8.28 | 8.28 | 8.24 | 8.28 | 8.28 | 10,917 |
| 08 Mar 2024 | 8.36 | 8.37 | 8.34 | 8.34 | 8.34 | 47,635 |
| 07 Mar 2024 | 8.27 | 8.35 | 8.26 | 8.34 | 8.34 | 43,651 |
| 06 Mar 2024 | 8.27 | 8.31 | 8.27 | 8.29 | 8.29 | 15,773 |
| 05 Mar 2024 | 8.32 | 8.32 | 8.25 | 8.26 | 8.26 | 29,837 |
| 04 Mar 2024 | 8.34 | 8.34 | 8.32 | 8.32 | 8.32 | 20,502 |
| 01 Mar 2024 | 8.32 | 8.33 | 8.29 | 8.33 | 8.33 | 45,614 |
| 29 Feb 2024 | 8.23 | 8.27 | 8.22 | 8.27 | 8.27 | 32,622 |
| 28 Feb 2024 | 8.25 | 8.26 | 8.23 | 8.24 | 8.24 | 65,515 |
| 27 Feb 2024 | 8.24 | 8.25 | 8.23 | 8.24 | 8.24 | 37,444 |
| 26 Feb 2024 | 8.26 | 8.27 | 8.24 | 8.25 | 8.25 | 53,336 |
| 23 Feb 2024 | 8.26 | 8.28 | 8.26 | 8.28 | 8.28 | 32,580 |
| 22 Feb 2024 | 8.18 | 8.24 | 8.18 | 8.24 | 8.24 | 43,257 |
| 21 Feb 2024 | 8.11 | 8.11 | 8.09 | 8.10 | 8.10 | 60,860 |
| 20 Feb 2024 | 8.16 | 8.16 | 8.10 | 8.12 | 8.12 | 48,906 |
| 19 Feb 2024 | 8.18 | 8.21 | 8.18 | 8.20 | 8.20 | 65,946 |
| 16 Feb 2024 | 8.23 | 8.25 | 8.20 | 8.22 | 8.22 | 68,063 |
| 15 Feb 2024 | 8.21 | 8.21 | 8.17 | 8.18 | 8.18 | 16,853 |
| 14 Feb 2024 | 8.13 | 8.16 | 8.13 | 8.14 | 8.14 | 33,550 |
| 13 Feb 2024 | 8.19 | 8.19 | 8.10 | 8.13 | 8.13 | 23,278 |
| 12 Feb 2024 | 8.17 | 8.21 | 8.17 | 8.21 | 8.21 | 18,106 |
| 09 Feb 2024 | 8.13 | 8.16 | 8.13 | 8.15 | 8.15 | 47,621 |
| 08 Feb 2024 | 8.13 | 8.14 | 8.12 | 8.12 | 8.12 | 23,440 |
| 07 Feb 2024 | 8.08 | 8.12 | 8.07 | 8.12 | 8.12 | 1,429,553 |
| 06 Feb 2024 | 8.07 | 8.09 | 8.06 | 8.08 | 8.08 | 21,278 |
| 05 Feb 2024 | 8.05 | 8.08 | 8.05 | 8.06 | 8.06 | 7,541 |
| 02 Feb 2024 | 7.98 | 8.00 | 7.97 | 8.04 | 8.04 | 149,811 |
| 01 Feb 2024 | 7.94 | 7.95 | 7.91 | 7.91 | 7.91 | 7,650 |
| 31 Jan 2024 | 7.99 | 8.00 | 7.93 | 7.93 | 7.93 | 3,472 |
| 30 Jan 2024 | 8.00 | 8.01 | 7.99 | 7.99 | 7.99 | 6,036 |
| 29 Jan 2024 | 7.95 | 7.98 | 7.95 | 7.97 | 7.97 | 15,099 |
| 26 Jan 2024 | 7.92 | 7.94 | 7.91 | 7.94 | 7.94 | 4,942 |
| 25 Jan 2024 | 7.88 | 7.94 | 7.87 | 7.94 | 7.94 | 1,785 |
| 24 Jan 2024 | 7.90 | 7.91 | 7.88 | 7.90 | 7.90 | 6,066 |
| 23 Jan 2024 | 7.83 | 7.86 | 7.83 | 7.86 | 7.86 | 3,259 |
| 22 Jan 2024 | 7.85 | 7.86 | 7.83 | 7.85 | 7.85 | 12,084 |
| 19 Jan 2024 | 7.76 | 7.77 | 7.75 | 7.76 | 7.76 | 20,827 |
| 18 Jan 2024 | 7.68 | 7.72 | 7.67 | 7.72 | 7.72 | 7,824 |
| 17 Jan 2024 | 7.68 | 7.68 | 7.66 | 7.68 | 7.68 | 24,220 |
| 16 Jan 2024 | 7.70 | 7.75 | 7.70 | 7.74 | 7.74 | 4,311 |
| 15 Jan 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 2,097 |
| 12 Jan 2024 | 7.70 | 7.73 | 7.70 | 7.71 | 7.71 | 738 |
| 11 Jan 2024 | 7.73 | 7.73 | 7.70 | 7.66 | 7.66 | 75,422 |
| 10 Jan 2024 | 7.68 | 7.69 | 7.68 | 7.68 | 7.68 | 13,720 |
| 09 Jan 2024 | 7.68 | 7.68 | 7.65 | 7.68 | 7.68 | 47,345 |
| 08 Jan 2024 | 7.58 | 7.61 | 7.57 | 7.62 | 7.62 | 2,329 |
| 05 Jan 2024 | 7.58 | 7.60 | 7.56 | 7.60 | 7.60 | 6,278 |
| 04 Jan 2024 | 7.60 | 7.60 | 7.58 | 7.61 | 7.61 | 10,813 |
| 03 Jan 2024 | 7.65 | 7.65 | 7.61 | 7.62 | 7.62 | 3,046 |
| 02 Jan 2024 | 7.68 | 7.68 | 7.66 | 7.66 | 7.66 | 2,806 |
| 29 Dec 2023 | 7.68 | 7.69 | 7.67 | 7.63 | 7.63 | 2,555 |
| 28 Dec 2023 | 7.65 | 7.65 | 7.62 | 7.65 | 7.65 | 8,386 |
| 27 Dec 2023 | 7.66 | 7.66 | 7.61 | 7.61 | 7.61 | 37,831 |
| 22 Dec 2023 | 7.62 | 7.65 | 7.62 | 7.65 | 7.65 | 51,721 |
| 21 Dec 2023 | 7.63 | 7.63 | 7.63 | 7.62 | 7.62 | 3,726 |
| 20 Dec 2023 | 7.66 | 7.68 | 7.66 | 7.68 | 7.68 | 4,655 |
| 19 Dec 2023 | 7.65 | 7.66 | 7.65 | 7.66 | 7.66 | 2,089 |
| 18 Dec 2023 | 7.63 | 7.64 | 7.63 | 7.64 | 7.64 | 21,312 |
| 15 Dec 2023 | 7.61 | 7.64 | 7.61 | 7.64 | 7.64 | 23,045 |
| 14 Dec 2023 | 7.65 | 7.65 | 7.58 | 7.58 | 7.58 | 5,795 |
| 13 Dec 2023 | 7.59 | 7.59 | 7.59 | 7.58 | 7.58 | 5,471 |
| 12 Dec 2023 | 7.57 | 7.57 | 7.55 | 7.56 | 7.56 | 2,805 |
| 11 Dec 2023 | 7.53 | 7.56 | 7.53 | 7.56 | 7.56 | 271 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.