UK markets closed

iShares MSCI World ESG Screened UCITS ETF USD (Acc) (SAWD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
9.02+0.15 (+1.65%)
At close: 04:35PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20248.959.058.959.029.02867,401
02 May 20248.898.908.838.878.87115,322
01 May 20248.858.858.828.838.8318,145
30 Apr 20248.988.998.938.938.9362,076
29 Apr 20248.999.008.988.988.98255,698
26 Apr 20248.938.978.938.958.95362,000
25 Apr 20248.888.888.778.818.81183,184
24 Apr 20248.938.958.898.908.90147,633
23 Apr 20248.818.918.818.918.91630,885
22 Apr 20248.778.788.748.758.7530,025
19 Apr 20248.758.808.738.768.7674,104
18 Apr 20248.848.868.808.858.8537,499
17 Apr 20248.858.908.828.828.8220,154
16 Apr 20248.858.908.848.868.86593,792
15 Apr 20249.039.069.009.029.02171,898
12 Apr 20249.139.149.019.039.031,615,657
11 Apr 20249.089.089.039.059.05274,340
10 Apr 20249.189.199.059.079.0757,848
09 Apr 20249.179.189.099.129.12170,835
08 Apr 20249.159.199.149.179.17203,007
05 Apr 20249.089.149.089.149.1469,699
04 Apr 20249.209.259.209.249.2459,344
03 Apr 20249.139.209.139.199.19242,979
02 Apr 20249.209.239.119.139.13166,787
28 Mar 20249.249.259.239.249.2431,541
27 Mar 20249.219.239.199.209.20198,903
26 Mar 20249.229.249.229.229.221,040,689
25 Mar 20249.219.239.189.219.2145,202
22 Mar 20249.249.259.229.229.22243,312
21 Mar 20249.319.319.249.279.2732,251
20 Mar 20249.119.139.109.129.1280,313
19 Mar 20249.059.109.039.109.1044,309
18 Mar 20249.079.119.079.109.1036,257
15 Mar 20249.119.129.029.029.02568,509
14 Mar 20249.189.189.099.099.09558,683
13 Mar 20249.189.189.099.139.13104,352
12 Mar 20249.079.149.059.129.1248,226
11 Mar 20249.069.069.029.059.0539,029
08 Mar 20249.149.199.139.139.1351,165
07 Mar 20249.119.119.019.119.117,835
06 Mar 20248.999.048.999.049.0464,445
05 Mar 20249.029.048.988.988.98115,041
04 Mar 20249.059.059.039.049.0447,604
01 Mar 20248.999.028.979.019.01109,874
29 Feb 20248.948.978.918.938.93145,582
28 Feb 20248.908.948.908.938.93204,328
27 Feb 20248.938.948.938.948.9412,776
26 Feb 20248.948.968.948.958.9516,710
23 Feb 20248.958.978.948.968.96276,127
22 Feb 20248.878.928.878.928.92339,947
21 Feb 20248.758.788.758.758.75230,399
20 Feb 20248.808.818.778.778.771,106,689
19 Feb 20248.828.848.828.838.831,099,457
16 Feb 20248.828.878.828.868.86134,168
15 Feb 20248.808.818.808.808.8033,205
14 Feb 20248.708.768.708.738.7382,221
13 Feb 20248.858.858.698.718.71419,037
12 Feb 20248.818.858.818.858.8522,185
09 Feb 20248.768.798.768.798.7983,558
08 Feb 20248.778.778.748.748.7492,695
07 Feb 20248.698.768.698.748.741,507,092
06 Feb 20248.698.708.668.688.68160,019
05 Feb 20248.698.698.628.658.6537,232
02 Feb 20248.688.698.638.688.68228,628
01 Feb 20248.608.608.568.588.581,175,618
31 Jan 20248.658.658.618.618.611,038,508
30 Jan 20248.678.678.658.668.66101,534
29 Jan 20248.628.628.608.628.6265,208
26 Jan 20248.568.638.568.638.6391,117
25 Jan 20248.588.618.578.608.60509,381
24 Jan 20248.598.628.598.628.62265,316
23 Jan 20248.558.568.518.518.5165,843
22 Jan 20248.568.578.538.558.55695,033
19 Jan 20248.438.458.428.448.4465,945
18 Jan 20248.358.398.358.398.3936,809
17 Jan 20248.358.368.338.348.3495,252
16 Jan 20248.408.438.388.438.4365,703
15 Jan 20248.458.498.438.458.4524,481
12 Jan 20248.468.468.438.468.4664,147
11 Jan 20248.518.518.388.388.38279,910
10 Jan 20248.408.438.408.428.4220,701
09 Jan 20248.398.408.378.398.39953,111
08 Jan 20248.308.368.308.368.3626,858
05 Jan 20248.268.358.258.338.3346,457
04 Jan 20248.328.348.308.348.3434,383
03 Jan 20248.368.388.298.328.3235,463
02 Jan 20248.488.488.368.388.38413,514
29 Dec 20238.498.498.448.488.48599,527
28 Dec 20238.508.518.488.488.48464,082
27 Dec 20238.458.478.438.478.47243,535
22 Dec 20238.388.418.388.408.40190,204
21 Dec 20238.358.378.348.378.37173,463
20 Dec 20238.408.428.408.428.42256,335
19 Dec 20238.378.408.368.408.40272,615
18 Dec 20238.338.358.338.358.35176,747
15 Dec 20238.368.378.328.348.3462,270
14 Dec 20238.328.368.318.348.34179,562
13 Dec 20238.198.198.188.188.18130,708
12 Dec 20238.158.178.128.158.1526,938
11 Dec 20238.118.128.118.128.12158,384
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...