iShares IV iSh Msci USA Esg Enh USD D
(EEDS)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/12/2024
|
$10.60
|
$10.60
|
$10.59
|
$10.60
|
2,828,496
|
|
23/12/2024
|
$10.54
|
$10.54
|
$10.48
|
$10.52
|
1,343,118
|
|
20/12/2024
|
$10.38
|
$10.54
|
$10.29
|
$10.54
|
1,375,453
|
|
19/12/2024
|
$10.44
|
$10.51
|
$10.43
|
$10.47
|
438,271
|
|
18/12/2024
|
$10.75
|
$10.76
|
$10.73
|
$10.74
|
4,267,360
|
|
17/12/2024
|
$10.75
|
$10.77
|
$10.72
|
$10.73
|
214,584
|
|
16/12/2024
|
$10.75
|
$10.78
|
$10.70
|
$10.78
|
118,648
|
|
13/12/2024
|
$10.78
|
$10.79
|
$10.72
|
$10.73
|
2,679,295
|
|
12/12/2024
|
$10.78
|
$10.80
|
$10.77
|
$10.80
|
3,996,114
|
|
11/12/2024
|
$10.78
|
$10.85
|
$10.77
|
$10.85
|
3,632,794
|
|
10/12/2024
|
$10.82
|
$10.82
|
$10.79
|
$10.80
|
278,898
|
|
09/12/2024
|
$10.88
|
$10.88
|
$10.81
|
$10.83
|
151,349
|
|
06/12/2024
|
$10.85
|
$10.88
|
$10.83
|
$10.87
|
30,080
|
|
05/12/2024
|
$10.86
|
$10.86
|
$10.85
|
$10.86
|
179,122
|
|
04/12/2024
|
$10.80
|
$10.84
|
$10.80
|
$10.84
|
85,661
|
|
03/12/2024
|
$10.78
|
$10.78
|
$10.75
|
$10.77
|
1,351,371
|
|
02/12/2024
|
$10.73
|
$10.78
|
$10.72
|
$10.76
|
208,794
|
|
29/11/2024
|
$10.72
|
$10.75
|
$10.71
|
$10.75
|
8,084
|
|
28/11/2024
|
$10.70
|
$10.72
|
$10.69
|
$10.71
|
3,731
|
|
27/11/2024
|
$10.70
|
$10.72
|
$10.68
|
$10.68
|
48,937
|
|
26/11/2024
|
$10.67
|
$10.71
|
$10.67
|
$10.70
|
3,663,103
|
|
25/11/2024
|
$10.67
|
$10.68
|
$10.67
|
$10.68
|
1,534,053
|
|
22/11/2024
|
$10.63
|
$10.63
|
$10.55
|
$10.57
|
369,667
|
|
21/11/2024
|
$10.49
|
$10.57
|
$10.49
|
$10.57
|
182,899
|
|
20/11/2024
|
$10.54
|
$10.54
|
$10.45
|
$10.44
|
16,720
|
|
19/11/2024
|
$10.43
|
$10.49
|
$10.37
|
$10.49
|
350,912
|
|
18/11/2024
|
$10.43
|
$10.49
|
$10.42
|
$10.49
|
4,531,526
|
|
15/11/2024
|
$10.53
|
$10.53
|
$10.44
|
$10.63
|
291,409
|
|
14/11/2024
|
$10.64
|
$10.67
|
$10.60
|
$10.63
|
572,793
|
|
13/11/2024
|
$10.64
|
$10.67
|
$10.63
|
$10.67
|
1,134,663
|
|
12/11/2024
|
$10.67
|
$10.69
|
$10.65
|
$10.66
|
92,571
|
|
11/11/2024
|
$10.69
|
$10.71
|
$10.69
|
$10.69
|
156,367
|
|
08/11/2024
|
$10.63
|
$10.66
|
$10.60
|
$10.66
|
5,826,348
|
|
07/11/2024
|
$10.53
|
$10.59
|
$10.53
|
$10.59
|
5,433,542
|
|
06/11/2024
|
$10.43
|
$10.50
|
$10.43
|
$10.47
|
396,389
|
|
05/11/2024
|
$10.15
|
$10.22
|
$10.14
|
$10.22
|
1,666,988
|
|
04/11/2024
|
$10.17
|
$10.18
|
$10.14
|
$10.15
|
43,558
|
|
01/11/2024
|
$10.14
|
$10.21
|
$10.14
|
$10.21
|
9,681
|
|
31/10/2024
|
$10.23
|
$10.26
|
$10.15
|
$10.16
|
266,307
|
|
30/10/2024
|
$10.37
|
$10.37
|
$10.32
|
$10.34
|
54,088
|
|
29/10/2024
|
$10.33
|
$10.34
|
$10.29
|
$10.34
|
1,561,923
|
|
28/10/2024
|
$10.36
|
$10.37
|
$10.33
|
$10.34
|
83,523,070
|
|
25/10/2024
|
$10.31
|
$10.37
|
$10.31
|
$10.35
|
26,940
|
|
24/10/2024
|
$10.31
|
$10.33
|
$10.29
|
$10.30
|
895,281
|
|
23/10/2024
|
$10.36
|
$10.36
|
$10.30
|
$10.30
|
1,187,606
|
|
22/10/2024
|
$10.37
|
$10.37
|
$10.33
|
$10.35
|
618,690
|
|
21/10/2024
|
$10.39
|
$10.41
|
$10.33
|
$10.33
|
17,620,576
|
|
18/10/2024
|
$10.37
|
$10.40
|
$10.37
|
$10.40
|
16,433
|
|
17/10/2024
|
$10.42
|
$10.43
|
$10.38
|
$10.40
|
13,305,556
|
|
16/10/2024
|
$10.34
|
$10.35
|
$10.32
|
$10.35
|
9,874,953
|
|
15/10/2024
|
$10.41
|
$10.43
|
$10.38
|
$10.39
|
190,852
|
|
14/10/2024
|
$10.33
|
$10.39
|
$10.33
|
$10.39
|
504,504
|
|
11/10/2024
|
$10.26
|
$10.32
|
$10.22
|
$10.31
|
11,354
|