Market data

Select a section

iShares IV iSh Msci USA Esg Enh USD D

(EEDS)
Sector: n/a
$10.67
$0.02 0.23
Last updated: 16:43:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $10.63 $10.64 $10.60 $10.64 69,917
23/06/2025 $10.42 $10.49 $10.41 $10.47 59,719
20/06/2025 $10.44 $10.52 $10.44 $10.45 33,033
19/06/2025 $10.41 $10.41 $10.37 $10.37 13,212
18/06/2025 $10.48 $10.52 $10.47 $10.51 17,781
17/06/2025 $10.50 $10.53 $10.48 $10.52 154,095
16/06/2025 $10.51 $10.58 $10.49 $10.57 180,550
13/06/2025 $10.43 $10.51 $10.42 $10.51 362,742
12/06/2025 $10.53 $10.57 $10.49 $10.57 31,213
11/06/2025 $10.61 $10.67 $10.61 $10.65 39,729
10/06/2025 $10.57 $10.60 $10.57 $10.58 111,205
09/06/2025 $10.57 $10.59 $10.57 $10.57 52,802
06/06/2025 $10.53 $10.60 $10.52 $10.57 43,714
05/06/2025 $10.54 $10.58 $10.49 $10.58 107,007
04/06/2025 $10.53 $10.54 $10.51 $10.53 857,920
03/06/2025 $10.39 $10.50 $10.39 $10.50 7,326,016
02/06/2025 $10.33 $10.39 $10.32 $10.37 119,177
30/05/2025 $10.38 $10.42 $10.36 $10.40 1,476,777
29/05/2025 $10.53 $10.55 $10.40 $10.41 231,242
28/05/2025 $10.42 $10.44 $10.39 $10.39 121,594
27/05/2025 $10.34 $10.39 $10.33 $10.39 349,600
26/05/2025 $10.29 $10.29 $10.12 $10.22 46,195
23/05/2025 $10.29 $10.29 $10.12 $10.22 46,195
22/05/2025 $10.31 $10.31 $10.25 $10.28 737,371
21/05/2025 $10.43 $10.45 $10.37 $10.45 794,895
20/05/2025 $10.46 $10.49 $10.46 $10.48 3,002,289
19/05/2025 $10.36 $10.46 $10.35 $10.45 65,756
16/05/2025 $10.44 $10.45 $10.42 $10.44 133,072
15/05/2025 $10.34 $10.38 $10.30 $10.38 1,961,828
14/05/2025 $10.37 $10.39 $10.35 $10.37 1,032,036
13/05/2025 $10.26 $10.38 $10.26 $10.38 1,612,509
12/05/2025 $10.23 $10.25 $10.12 $10.23 142,400
09/05/2025 $9.98 $10.01 $9.95 $9.96 3,796,407
08/05/2025 $10.01 $10.01 $9.93 $10.00 88,574
07/05/2025 $9.89 $9.91 $9.83 $9.85 12,020,119
06/05/2025 $9.91 $9.91 $9.82 $9.90 2,566,806
05/05/2025 $9.87 $9.96 $9.86 $9.96 1,896,591
02/05/2025 $9.87 $9.96 $9.86 $9.96 1,896,591
01/05/2025 $9.87 $9.93 $9.86 $9.92 37,890
30/04/2025 $9.74 $9.74 $9.56 $9.67 201,627
29/04/2025 $9.70 $9.72 $9.67 $9.72 41,470
28/04/2025 $9.68 $9.74 $9.63 $9.63 298,470
25/04/2025 $9.68 $9.68 $9.59 $9.62 188,268
24/04/2025 $9.39 $9.56 $9.38 $9.56 63,703
23/04/2025 $9.43 $9.58 $9.42 $9.48 180,159
22/04/2025 $9.17 $9.24 $9.12 $9.24 1,844
21/04/2025 $9.34 $9.35 $9.27 $9.27 41,950
18/04/2025 $9.34 $9.35 $9.27 $9.27 41,950
17/04/2025 $9.34 $9.35 $9.27 $9.27 41,950
16/04/2025 $9.34 $9.45 $9.31 $9.40 162,941
15/04/2025 $9.50 $9.54 $9.45 $9.50 86,973
14/04/2025 $9.51 $9.55 $9.49 $9.50 1,953,527
11/04/2025 $9.30 $9.31 $9.15 $9.19 400,405
10/04/2025 $9.52 $9.54 $9.20 $9.20 139,523
09/04/2025 $8.73 $8.84 $8.54 $8.73 3,694,166
08/04/2025 $9.02 $9.23 $9.01 $9.07 208,882
07/04/2025 $8.47 $8.93 $8.45 $8.70 164,285
04/04/2025 $9.40 $9.41 $9.09 $9.09 272,182
03/04/2025 $9.65 $9.65 $9.52 $9.56 197,658
02/04/2025 $9.83 $9.92 $9.79 $9.92 337,058
01/04/2025 $9.82 $9.90 $9.78 $9.88 2,509,726
31/03/2025 $9.72 $9.74 $9.68 $9.74 752,148
28/03/2025 $9.97 $9.97 $9.81 $9.81 38,059
27/03/2025 $10.02 $10.06 $9.97 $10.02 524,442
26/03/2025 $10.15 $10.15 $10.06 $10.06 311,292
25/03/2025 $10.13 $10.15 $10.13 $10.14 22,403
24/03/2025 $10.06 $10.12 $10.06 $10.12 69,231
21/03/2025 $9.93 $9.93 $9.85 $9.91 75,072
20/03/2025 $9.95 $10.02 $9.89 $9.95 196,272
19/03/2025 $9.86 $9.95 $9.86 $9.94 78,407
18/03/2025 $9.94 $9.97 $9.85 $9.87 163,913
17/03/2025 $9.84 $9.94 $9.84 $9.91 224,801
14/03/2025 $9.77 $9.88 $9.77 $9.85 188,928
13/03/2025 $9.76 $9.82 $9.71 $9.71 92,022
12/03/2025 $9.81 $9.92 $9.76 $9.86 249,109
11/03/2025 $9.89 $9.91 $9.77 $9.78 569,847
10/03/2025 $10.03 $10.11 $9.95 $9.95 321,503
07/03/2025 $10.13 $10.15 $9.99 $9.99 547,829
06/03/2025 $10.24 $10.24 $10.13 $10.21 12,972,550
05/03/2025 $10.24 $10.25 $10.13 $10.13 345,105
04/03/2025 $10.30 $10.32 $10.10 $10.11 282,852
03/03/2025 $10.50 $10.54 $10.42 $10.44 419,869
28/02/2025 $10.34 $10.37 $10.29 $10.33 47,820
27/02/2025 $10.55 $10.56 $10.42 $10.48 107,151
26/02/2025 $10.52 $10.57 $10.50 $10.57 19,272
25/02/2025 $10.52 $10.54 $10.42 $10.42 88,295
24/02/2025 $10.63 $10.64 $10.53 $10.58 15,953
21/02/2025 $10.77 $10.79 $10.70 $10.71 38,996
20/02/2025 $10.77 $10.80 $10.73 $10.73 37,917
19/02/2025 $10.80 $10.80 $10.75 $10.77 45,312
18/02/2025 $10.76 $10.77 $10.76 $10.77 31,940
17/02/2025 $10.77 $10.79 $10.77 $10.78 17,242
14/02/2025 $10.78 $10.78 $10.75 $10.76 332,502
13/02/2025 $10.65 $10.72 $10.65 $10.71 1,737,820
12/02/2025 $10.70 $10.70 $10.57 $10.60 28,272
11/02/2025 $10.64 $10.69 $10.64 $10.69 198,121
10/02/2025 $10.66 $10.69 $10.66 $10.68 60,695
07/02/2025 $10.72 $10.75 $10.65 $10.65 76,497
06/02/2025 $10.72 $10.73 $10.71 $10.65 5,829
05/02/2025 $10.59 $10.65 $10.59 $10.65 89,293
04/02/2025 $10.59 $10.66 $10.56 $10.61 315,522
03/02/2025 $10.49 $10.62 $10.49 $10.61 82,910
31/01/2025 $10.76 $10.81 $10.76 $10.81 22,085
30/01/2025 $10.71 $10.74 $10.68 $10.70 49,408
29/01/2025 $10.74 $10.74 $10.69 $10.69 1,164,178
28/01/2025 $10.63 $10.69 $10.61 $10.68 1,093,501
27/01/2025 $10.61 $10.64 $10.48 $10.60 630,920
24/01/2025 $10.81 $10.83 $10.79 $10.82 24,053
23/01/2025 $10.73 $10.77 $10.73 $10.77 19,058
22/01/2025 $10.72 $10.78 $10.72 $10.78 42,073
21/01/2025 $10.65 $10.67 $10.64 $10.67 19,491
20/01/2025 $10.63 $10.66 $10.59 $10.66 8,400
17/01/2025 $10.54 $10.65 $10.54 $10.65 372,064
16/01/2025 $10.57 $10.57 $10.52 $10.50 41,629
15/01/2025 $10.34 $10.53 $10.34 $10.50 21,417
14/01/2025 $10.38 $10.38 $10.33 $10.33 142,601
13/01/2025 $10.25 $10.28 $10.20 $10.24 16,924
10/01/2025 $10.47 $10.47 $10.30 $10.30 413,768
09/01/2025 $10.46 $10.47 $10.44 $10.47 19,674
08/01/2025 $10.49 $10.50 $10.42 $10.46 617,471
07/01/2025 $10.59 $10.61 $10.53 $10.53 36,105,470
06/01/2025 $10.57 $10.65 $10.55 $10.65 141,374
03/01/2025 $10.44 $10.49 $10.42 $10.49 18,373
02/01/2025 $10.49 $10.52 $10.43 $10.46 93,860
01/01/2025 $10.51 $10.51 $10.47 $10.51 110
31/12/2024 $10.51 $10.51 $10.47 $10.51 110
30/12/2024 $10.55 $10.57 $10.41 $10.46 898,356
27/12/2024 $10.60 $10.67 $10.54 $10.57 1,174,043
26/12/2024 $10.60 $10.60 $10.59 $10.60 2,828,496
25/12/2024 $10.60 $10.60 $10.59 $10.60 2,828,496

Market data

Select a section