iShares MSCI USA ESG Screened UCITS ETF (SGAS)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721677800 | 10.318 | 0.08 | 0.80 | 10.234 | 10.324 | 10.234 | 6029 |
| 1721420760 | 10.236 | -0.04 | -0.41 | 10.321999 | 10.321999 | 10.236 | 1833 |
| 1721334360 | 10.278 | -0.07 | -0.64 | 10.362 | 10.384 | 10.278 | 4022 |
| 1721248020 | 10.344 | -0.17 | -1.64 | 10.51 | 10.51 | 10.344 | 2612 |
| 1721161560 | 10.516 | 0.02 | 0.19 | 10.478 | 10.523999 | 10.448 | 2645 |
| 1721075160 | 10.496 | 0.04 | 0.42 | 10.465999 | 10.5 | 10.436 | 5886 |
| 1720815960 | 10.452 | 0 | 0.00 | 10.417999 | 10.452 | 10.38 | 5026 |
| 1720729560 | 10.452 | -0.06 | -0.53 | 10.529999 | 10.529999 | 10.452 | 2222 |
| 1720643220 | 10.507999 | 0.06 | 0.56 | 10.448 | 10.507999 | 10.44 | 4875 |
| 1720556760 | 10.449999 | 0.06 | 0.62 | 10.446 | 10.468 | 10.432 | 5346 |
| 1720470360 | 10.385999 | 0.02 | 0.17 | 10.4 | 10.412 | 10.382 | 14404 |
| 1720211220 | 10.368 | 0.01 | 0.10 | 10.364 | 10.369999 | 10.327999 | 2627 |
| 1720124820 | 10.358 | -0.04 | -0.42 | 10.4 | 10.4 | 10.348 | 1155 |
| 1720038420 | 10.401999 | 0.05 | 0.48 | 10.368 | 10.401999 | 10.31 | 3222 |
| 1719952020 | 10.352 | 0.05 | 0.45 | 10.3 | 10.356 | 10.26 | 24477 |
| 1719865620 | 10.305999 | -0.01 | -0.14 | 10.286 | 10.314 | 10.25 | 10959 |
| 1719606420 | 10.32 | 0 | 0.00 | 10.388 | 10.417999 | 10.32 | 1873 |
| 1719520020 | 10.32 | -0.03 | -0.29 | 10.326 | 10.346 | 10.3 | 76119 |
| 1719433620 | 10.35 | 0.05 | 0.47 | 10.336 | 10.353999 | 10.304 | 5176 |
| 1719347160 | 10.302 | 0.06 | 0.55 | 10.256 | 10.302 | 10.238 | 3508 |
| 1719260820 | 10.246 | -0.09 | -0.89 | 10.321999 | 10.321999 | 10.246 | 6891 |
| 1719001620 | 10.337999 | 0.02 | 0.17 | 10.348 | 10.348 | 10.308 | 2363 |
| 1718915160 | 10.32 | 0.02 | 0.21 | 10.369999 | 10.385999 | 10.32 | 6138 |
| 1718828820 | 10.298 | -0.03 | -0.31 | 10.336 | 10.346 | 10.298 | 10204 |
| 1718742360 | 10.33 | 0.03 | 0.29 | 10.32 | 10.33 | 10.295999 | 2585 |
| 1718656020 | 10.3 | 0.06 | 0.59 | 10.26 | 10.327999 | 10.218 | 6956 |
| 1718396820 | 10.24 | 0.04 | 0.37 | 10.242 | 10.246 | 10.199999 | 15726 |
| 1718310420 | 10.202 | 0.06 | 0.63 | 10.15 | 10.202 | 10.135999 | 5453 |
| 1718224020 | 10.138 | 0.09 | 0.86 | 10.098 | 10.138 | 10.08 | 15890 |
| 1718137620 | 10.052 | 0.02 | 0.16 | 10.038 | 10.052 | 10.007999 | 3298 |
| 1718051220 | 10.036 | 0.1 | 0.97 | 9.997 | 10.039999 | 9.9949999 | 2855 |
| 1717792020 | 9.94 | 0.03 | 0.33 | 9.9179999 | 10.013999 | 9.8889999 | 1136 |
| 1717705620 | 9.907 | 0 | 0.03 | 9.91 | 9.917 | 9.896 | 3270 |
| 1717619220 | 9.904 | 0.12 | 1.24 | 9.808 | 9.904 | 9.779 | 7909 |
| 1717532820 | 9.783 | 0.08 | 0.85 | 9.7579999 | 9.783 | 9.702 | 2481 |
| 1717446420 | 9.701 | 0.02 | 0.20 | 9.815 | 9.818 | 9.6999999 | 14925 |
| 1717187220 | 9.682 | -0.06 | -0.62 | 9.721 | 9.744 | 9.682 | 1604 |
| 1717100820 | 9.742 | -0.11 | -1.09 | 9.7929999 | 9.7929999 | 9.742 | 310 |
| 1717014420 | 9.849 | 0.02 | 0.22 | 9.83 | 9.849 | 9.786 | 2431 |
| 1716928020 | 9.827 | -0.04 | -0.44 | 9.847 | 9.864 | 9.826 | 2967 |
| 1716841560 | 9.8699999 | 0 | 0.04 | 9.858 | 9.8699999 | 9.829 | 3575 |
| 1716582420 | 9.866 | 0.04 | 0.44 | 9.833 | 9.866 | 9.801 | 1077 |
| 1716496020 | 9.823 | -0.04 | -0.41 | 9.9369999 | 9.9369999 | 9.823 | 10627 |
| 1716409620 | 9.863 | 0.01 | 0.08 | 9.881 | 9.881 | 9.862 | 1371 |
| 1716323160 | 9.855 | 0.01 | 0.05 | 9.853 | 9.869 | 9.8279999 | 2654 |
| 1716236760 | 9.85 | 0.04 | 0.44 | 9.83 | 9.85 | 9.82 | 710 |
| 1715977620 | 9.807 | -0.01 | -0.07 | 9.826 | 9.833 | 9.807 | 668 |
| 1715891220 | 9.814 | 0.03 | 0.35 | 9.81 | 9.848 | 9.8059999 | 2214 |
| 1715804820 | 9.7799999 | 0.06 | 0.67 | 9.752 | 9.787 | 9.733 | 2579 |
| 1715718420 | 9.715 | -0 | -0.04 | 9.7319999 | 9.7319999 | 9.714 | 1567 |
| 1715631960 | 9.719 | 0.02 | 0.16 | 9.755 | 9.755 | 9.719 | 2495 |
| 1715372820 | 9.7029999 | 0.01 | 0.13 | 9.737 | 9.751 | 9.7029999 | 2017 |
| 1715286420 | 9.69 | -0 | -0.04 | 9.683 | 9.692 | 9.683 | 171 |
| 1715200020 | 9.694 | 0.02 | 0.15 | 9.7159999 | 9.7159999 | 9.653 | 422 |
| 1715113620 | 9.679 | 0.06 | 0.64 | 9.692 | 9.692 | 9.667 | 42093 |
| 1715027220 | 9.617 | 0.06 | 0.60 | 9.593 | 9.617 | 9.593 | 1571 |
| 1714768020 | 9.56 | 0.09 | 0.94 | 9.5079999 | 9.56 | 9.49 | 1011 |
| 1714681560 | 9.471 | -0.07 | -0.73 | 9.473 | 9.484 | 9.41 | 10307 |
| 1714508820 | 9.541 | -0.03 | -0.31 | 9.609 | 9.609 | 9.5139999 | 997 |
| 1714422420 | 9.571 | -0.02 | -0.23 | 9.58 | 9.61 | 9.561 | 2377 |
| 1714163220 | 9.593 | 0.23 | 2.43 | 9.494 | 9.6 | 9.494 | 2723 |
| 1714076820 | 9.365 | -0.13 | -1.33 | 9.44 | 9.44 | 9.365 | 1247 |
| 1713990420 | 9.491 | -0.03 | -0.34 | 9.551 | 9.551 | 9.491 | 4476 |
| 1713903960 | 9.523 | 0.1 | 1.09 | 9.4309999 | 9.523 | 9.404 | 4374 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
