iShares MSCI USA ESG Screened UCITS ETF USD (Dist) (SDUS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 11:51AM BST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | 24,950 |
| 28 Jun 2024 | 10.35 | 10.41 | 10.35 | 10.36 | 10.36 | 77,743 |
| 27 Jun 2024 | 10.34 | 10.34 | 10.32 | 10.31 | 10.31 | 3,405 |
| 26 Jun 2024 | 10.28 | 10.33 | 10.28 | 10.28 | 10.28 | 20,444 |
| 25 Jun 2024 | 10.26 | 10.27 | 10.26 | 10.28 | 10.28 | 17,953 |
| 24 Jun 2024 | 10.30 | 10.33 | 10.28 | 10.31 | 10.31 | 135,100 |
| 21 Jun 2024 | 10.28 | 10.28 | 10.28 | 10.29 | 10.29 | 10,221 |
| 20 Jun 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10,769 |
| 19 Jun 2024 | 10.36 | 10.36 | 10.35 | 10.35 | 10.35 | 1,919 |
| 18 Jun 2024 | 10.32 | 10.32 | 10.31 | 10.31 | 10.31 | 43,180 |
| 17 Jun 2024 | 10.23 | 10.24 | 10.23 | 10.25 | 10.25 | 545 |
| 14 Jun 2024 | 10.18 | 10.21 | 10.18 | 10.20 | 10.20 | 13,232 |
| 13 Jun 2024 | 10.24 | 10.24 | 10.20 | 10.20 | 10.20 | 9,730 |
| 13 Jun 2024 | 0.05 Dividend | |||||
| 12 Jun 2024 | 10.16 | 10.24 | 10.15 | 10.29 | 10.24 | 4,696 |
| 11 Jun 2024 | 10.10 | 10.11 | 10.08 | 10.10 | 10.05 | 4,905 |
| 10 Jun 2024 | 10.12 | 10.12 | 10.07 | 10.10 | 10.05 | 3,972 |
| 07 Jun 2024 | 10.10 | 10.12 | 10.08 | 10.10 | 10.05 | 39,707 |
| 06 Jun 2024 | 10.11 | 10.12 | 10.10 | 10.10 | 10.05 | 6,397 |
| 05 Jun 2024 | 10.00 | 10.05 | 9.99 | 10.05 | 10.01 | 98,237 |
| 04 Jun 2024 | 9.93 | 9.93 | 9.90 | 9.93 | 9.88 | 3,197 |
| 03 Jun 2024 | 9.97 | 9.97 | 9.96 | 9.93 | 9.89 | 14,108 |
| 31 May 2024 | 9.83 | 9.83 | 9.83 | 9.82 | 9.78 | 2,838 |
| 30 May 2024 | 9.91 | 9.92 | 9.91 | 9.92 | 9.87 | 1,612 |
| 29 May 2024 | 9.93 | 9.93 | 9.93 | 9.96 | 9.91 | 1,700 |
| 28 May 2024 | 10.03 | 10.03 | 10.01 | 10.02 | 9.97 | 10,116 |
| 24 May 2024 | 9.95 | 9.96 | 9.94 | 10.02 | 9.97 | 6,109 |
| 23 May 2024 | 10.07 | 10.08 | 10.03 | 10.03 | 9.98 | 7,255 |
| 22 May 2024 | 10.03 | 10.03 | 10.02 | 10.04 | 9.99 | 2,181 |
| 21 May 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 9.97 | 7,114 |
| 20 May 2024 | 10.02 | 10.02 | 10.00 | 10.04 | 9.99 | 153,161 |
| 17 May 2024 | 9.99 | 9.99 | 9.96 | 9.98 | 9.94 | 8,138 |
| 16 May 2024 | 10.03 | 10.03 | 10.02 | 10.04 | 9.99 | 9,433 |
| 15 May 2024 | 9.95 | 9.97 | 9.89 | 9.98 | 9.93 | 74,491 |
| 14 May 2024 | 9.83 | 9.86 | 9.80 | 9.84 | 9.79 | 174,514 |
| 13 May 2024 | 9.84 | 9.84 | 9.84 | 9.83 | 9.78 | 272,083 |
| 10 May 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.77 | - |
| 09 May 2024 | 9.80 | 9.80 | 9.79 | 9.80 | 9.75 | 688 |
| 08 May 2024 | 9.78 | 9.79 | 9.76 | 9.76 | 9.72 | 19,993 |
| 07 May 2024 | 9.76 | 9.78 | 9.76 | 9.78 | 9.73 | 183,276 |
| 03 May 2024 | 9.56 | 9.66 | 9.56 | 9.63 | 9.58 | 82,455 |
| 02 May 2024 | 9.48 | 9.48 | 9.48 | 9.47 | 9.43 | - |
| 01 May 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.40 | - |
| 30 Apr 2024 | 9.62 | 9.62 | 9.60 | 9.56 | 9.51 | 31,086 |
| 29 Apr 2024 | 9.64 | 9.64 | 9.64 | 9.62 | 9.57 | 2,782 |
| 26 Apr 2024 | 9.58 | 9.58 | 9.57 | 9.59 | 9.54 | 3,355 |
| 25 Apr 2024 | 9.41 | 9.47 | 9.41 | 9.42 | 9.38 | 12,691 |
| 24 Apr 2024 | 9.56 | 9.56 | 9.56 | 9.52 | 9.47 | 17,009 |
| 23 Apr 2024 | 9.42 | 9.53 | 9.42 | 9.52 | 9.48 | 31,011 |
| 22 Apr 2024 | 9.37 | 9.38 | 9.35 | 9.35 | 9.30 | 72,583 |
| 19 Apr 2024 | 9.38 | 9.45 | 9.38 | 9.39 | 9.34 | 46,716 |
| 18 Apr 2024 | 9.49 | 9.52 | 9.46 | 9.51 | 9.46 | 14,432 |
| 17 Apr 2024 | 9.52 | 9.55 | 9.49 | 9.49 | 9.45 | 16,011 |
| 16 Apr 2024 | 9.55 | 9.55 | 9.52 | 9.53 | 9.49 | 94,498 |
| 15 Apr 2024 | 9.72 | 9.72 | 9.67 | 9.69 | 9.64 | 132,679 |
| 12 Apr 2024 | 9.69 | 9.80 | 9.69 | 9.72 | 9.67 | 4,080 |
| 11 Apr 2024 | 9.68 | 9.75 | 9.68 | 9.72 | 9.68 | 99,515 |
| 10 Apr 2024 | 9.84 | 9.84 | 9.84 | 9.74 | 9.69 | 8,985 |
| 09 Apr 2024 | 9.82 | 9.84 | 9.82 | 9.77 | 9.72 | 22,535 |
| 08 Apr 2024 | 9.81 | 9.85 | 9.81 | 9.83 | 9.78 | 28,953 |
| 05 Apr 2024 | 9.73 | 9.79 | 9.73 | 9.80 | 9.75 | 22,310 |
| 04 Apr 2024 | 9.86 | 9.88 | 9.86 | 9.90 | 9.85 | 31,898 |
| 03 Apr 2024 | 9.79 | 9.86 | 9.79 | 9.86 | 9.81 | 3,569 |
| 02 Apr 2024 | 9.88 | 9.91 | 9.77 | 9.79 | 9.74 | 42,604 |
| 28 Mar 2024 | 9.89 | 9.92 | 9.89 | 9.91 | 9.86 | 61,088 |
| 27 Mar 2024 | 9.82 | 9.89 | 9.82 | 9.85 | 9.81 | 23,575 |
| 26 Mar 2024 | 9.88 | 9.90 | 9.88 | 9.88 | 9.84 | 2,361 |
| 25 Mar 2024 | 9.88 | 9.88 | 9.85 | 9.86 | 9.82 | 11,102 |
| 22 Mar 2024 | 9.88 | 9.89 | 9.88 | 9.89 | 9.84 | 13,874 |
| 21 Mar 2024 | 9.90 | 9.93 | 9.90 | 9.94 | 9.89 | 55,055 |
| 20 Mar 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.72 | 1,111 |
| 19 Mar 2024 | 9.70 | 9.74 | 9.70 | 9.73 | 9.68 | 6,065 |
| 18 Mar 2024 | 9.68 | 9.73 | 9.68 | 9.74 | 9.69 | 16,635 |
| 15 Mar 2024 | 9.74 | 9.74 | 9.64 | 9.64 | 9.60 | 145,689 |
| 14 Mar 2024 | 9.79 | 9.80 | 9.71 | 9.72 | 9.68 | 49,813 |
| 13 Mar 2024 | 9.79 | 9.79 | 9.76 | 9.76 | 9.71 | 16,355 |
| 12 Mar 2024 | 9.69 | 9.77 | 9.69 | 9.74 | 9.69 | 35,622 |
| 11 Mar 2024 | 9.65 | 9.67 | 9.62 | 9.65 | 9.60 | 60,206 |
| 08 Mar 2024 | 9.73 | 9.78 | 9.73 | 9.74 | 9.69 | 513,532 |
| 07 Mar 2024 | 9.73 | 9.73 | 9.67 | 9.73 | 9.68 | 49,732 |
| 06 Mar 2024 | 9.64 | 9.64 | 9.63 | 9.67 | 9.62 | 24,701 |
| 05 Mar 2024 | 9.67 | 9.67 | 9.60 | 9.60 | 9.55 | 21,103 |
| 04 Mar 2024 | 9.70 | 9.71 | 9.69 | 9.70 | 9.66 | 43,366 |
| 01 Mar 2024 | 9.63 | 9.67 | 9.62 | 9.67 | 9.62 | 16,589 |
| 29 Feb 2024 | 9.54 | 9.61 | 9.54 | 9.59 | 9.54 | 2,652 |
| 28 Feb 2024 | 9.57 | 9.57 | 9.56 | 9.58 | 9.53 | 4,393 |
| 27 Feb 2024 | 9.56 | 9.57 | 9.56 | 9.56 | 9.52 | 21,827 |
| 26 Feb 2024 | 9.58 | 9.60 | 9.58 | 9.59 | 9.54 | 181,877 |
| 23 Feb 2024 | 9.59 | 9.62 | 9.59 | 9.60 | 9.55 | 27,621 |
| 22 Feb 2024 | 9.51 | 9.54 | 9.49 | 9.55 | 9.51 | 35,968 |
| 21 Feb 2024 | 9.36 | 9.36 | 9.34 | 9.35 | 9.31 | 21,811 |
| 20 Feb 2024 | 9.40 | 9.41 | 9.35 | 9.38 | 9.34 | 33,094 |
| 19 Feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.41 | 1,476 |
| 16 Feb 2024 | 9.45 | 9.50 | 9.45 | 9.50 | 9.45 | 48,694 |
| 15 Feb 2024 | 9.48 | 9.48 | 9.47 | 9.45 | 9.41 | 6,591 |
| 14 Feb 2024 | 9.40 | 9.42 | 9.37 | 9.39 | 9.34 | 17,991 |
| 13 Feb 2024 | 9.44 | 9.44 | 9.36 | 9.37 | 9.33 | 15,217 |
| 12 Feb 2024 | 9.48 | 9.51 | 9.48 | 9.52 | 9.47 | 11,591 |
| 09 Feb 2024 | 9.44 | 9.46 | 9.44 | 9.46 | 9.41 | 6,091 |
| 08 Feb 2024 | 9.41 | 9.44 | 9.39 | 9.39 | 9.34 | 57,062 |
| *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.