iShares IV iSh Msci USA Esg Enh USD D
(EEDS)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
10/10/2024
|
$10.28
|
$10.28
|
$10.25
|
$10.27
|
8,252
|
|
09/10/2024
|
$10.19
|
$10.26
|
$10.19
|
$10.26
|
17,099
|
|
08/10/2024
|
$10.10
|
$10.19
|
$10.10
|
$10.19
|
923,222
|
|
07/10/2024
|
$10.19
|
$10.19
|
$10.14
|
$10.13
|
933,896
|
|
04/10/2024
|
$10.13
|
$10.21
|
$10.12
|
$10.13
|
593,966
|
|
03/10/2024
|
$10.09
|
$10.14
|
$10.09
|
$10.12
|
46,237
|
|
02/10/2024
|
$10.11
|
$10.15
|
$10.10
|
$10.15
|
94,091
|
|
01/10/2024
|
$10.22
|
$10.24
|
$10.09
|
$10.12
|
24,393
|
|
30/09/2024
|
$10.18
|
$10.19
|
$10.16
|
$10.18
|
27,375
|
|
27/09/2024
|
$10.20
|
$10.23
|
$10.20
|
$10.23
|
5,688,389
|
|
26/09/2024
|
$10.24
|
$10.26
|
$10.18
|
$10.18
|
349,023
|
|
25/09/2024
|
$10.19
|
$10.20
|
$10.19
|
$10.19
|
50,107
|
|
24/09/2024
|
$10.18
|
$10.19
|
$10.14
|
$10.18
|
146,539
|
|
23/09/2024
|
$10.14
|
$10.17
|
$10.14
|
$10.17
|
1,133,185
|
|
20/09/2024
|
$10.15
|
$10.15
|
$10.10
|
$10.10
|
17,438
|
|
19/09/2024
|
$10.16
|
$10.17
|
$10.15
|
$10.16
|
9,228
|
|
18/09/2024
|
$10.03
|
$10.04
|
$10.02
|
$10.02
|
32,876
|
|
17/09/2024
|
$10.06
|
$10.07
|
$10.05
|
$10.07
|
40,923
|
|
16/09/2024
|
$9.99
|
$10.02
|
$9.99
|
$10.00
|
107,566
|
|
13/09/2024
|
$9.96
|
$10.00
|
$9.96
|
$9.87
|
10,236
|
|
12/09/2024
|
$9.89
|
$9.90
|
$9.85
|
$9.65
|
46,921
|
|
11/09/2024
|
$9.73
|
$9.75
|
$9.61
|
$9.73
|
80,320
|
|
10/09/2024
|
$9.72
|
$9.75
|
$9.69
|
$9.73
|
22,473
|
|
09/09/2024
|
$9.64
|
$9.69
|
$9.64
|
$9.67
|
98,864
|
|
06/09/2024
|
$9.70
|
$9.78
|
$9.62
|
$9.62
|
1,148,719
|
|
05/09/2024
|
$9.79
|
$9.82
|
$9.72
|
$9.72
|
1,367,195
|
|
04/09/2024
|
$9.74
|
$9.80
|
$9.74
|
$9.79
|
925,151
|
|
03/09/2024
|
$10.00
|
$10.00
|
$9.86
|
$9.88
|
37,837
|
|
02/09/2024
|
$9.99
|
$10.02
|
$9.99
|
$9.92
|
27,017
|
|
30/08/2024
|
$9.93
|
$9.97
|
$9.92
|
$9.92
|
25,918
|
|
29/08/2024
|
$9.91
|
$9.98
|
$9.91
|
$9.98
|
155,510
|
|
28/08/2024
|
$9.97
|
$9.98
|
$9.90
|
$9.90
|
714,147
|
|
27/08/2024
|
$9.95
|
$9.97
|
$9.91
|
$9.95
|
2,173,275
|
|
26/08/2024
|
$9.97
|
$10.00
|
$9.93
|
$9.93
|
771,561
|
|
23/08/2024
|
$9.97
|
$10.00
|
$9.93
|
$9.93
|
771,561
|
|
22/08/2024
|
$9.97
|
$10.00
|
$9.93
|
$9.93
|
771,561
|
|
21/08/2024
|
$9.93
|
$9.94
|
$9.92
|
$9.94
|
744,841
|
|
20/08/2024
|
$9.95
|
$9.95
|
$9.91
|
$9.91
|
44,915
|
|
19/08/2024
|
$9.83
|
$9.87
|
$9.83
|
$9.87
|
8,056
|
|
16/08/2024
|
$9.84
|
$9.84
|
$9.78
|
$9.81
|
51,196
|
|
15/08/2024
|
$9.77
|
$9.79
|
$9.67
|
$9.79
|
2,714,705
|
|
14/08/2024
|
$9.63
|
$9.64
|
$9.62
|
$9.64
|
8,567,282
|
|
13/08/2024
|
$9.50
|
$9.57
|
$9.47
|
$9.56
|
128,505
|
|
12/08/2024
|
$9.45
|
$9.49
|
$9.43
|
$9.46
|
344,663
|
|
09/08/2024
|
$9.42
|
$9.46
|
$9.42
|
$9.43
|
41,658
|
|
08/08/2024
|
$9.16
|
$9.37
|
$9.16
|
$9.37
|
601,149
|
|
07/08/2024
|
$9.31
|
$9.43
|
$9.31
|
$9.40
|
577,898
|
|
06/08/2024
|
$9.26
|
$9.29
|
$9.21
|
$9.28
|
18,376,106
|
|
05/08/2024
|
$9.20
|
$9.25
|
$9.04
|
$9.23
|
199,066
|
|
02/08/2024
|
$9.51
|
$9.55
|
$9.39
|
$9.41
|
4,809,709
|
|
01/08/2024
|
$9.81
|
$9.83
|
$9.68
|
$9.68
|
353,578
|
|
31/07/2024
|
$9.69
|
$9.78
|
$9.69
|
$9.78
|
75,003
|
|
30/07/2024
|
$9.67
|
$9.70
|
$9.61
|
$9.61
|
54,872
|
|
29/07/2024
|
$9.69
|
$9.72
|
$9.64
|
$9.64
|
29,803
|
|
26/07/2024
|
$9.60
|
$9.64
|
$9.60
|
$9.64
|
935,154
|
|
25/07/2024
|
$9.61
|
$9.64
|
$9.56
|
$9.64
|
1,036,110
|
|
24/07/2024
|
$9.76
|
$9.76
|
$9.66
|
$9.66
|
238,677
|
|
23/07/2024
|
$9.82
|
$9.87
|
$9.81
|
$9.87
|
20,545
|
|
22/07/2024
|
$9.76
|
$9.83
|
$9.76
|
$9.78
|
227,284
|
|
19/07/2024
|
$9.79
|
$9.81
|
$9.74
|
$9.74
|
1,311,476
|
|
18/07/2024
|
$9.93
|
$9.93
|
$9.82
|
$9.81
|
1,709,035
|
|
17/07/2024
|
$9.97
|
$9.99
|
$9.91
|
$9.92
|
587,031
|
|
16/07/2024
|
$9.95
|
$9.99
|
$9.95
|
$9.99
|
19,203
|
|
15/07/2024
|
$9.95
|
$10.02
|
$9.95
|
$9.99
|
8,719
|
|
12/07/2024
|
$9.88
|
$9.97
|
$9.87
|
$9.97
|
17,603
|
|
11/07/2024
|
$9.93
|
$9.99
|
$9.88
|
$9.88
|
58,438
|
|
10/07/2024
|
$9.85
|
$9.87
|
$9.85
|
$9.86
|
19,899
|
|
09/07/2024
|
$9.84
|
$9.85
|
$9.83
|
$9.83
|
4,940,293
|
|
08/07/2024
|
$9.81
|
$9.84
|
$9.79
|
$9.82
|
2,327,984
|
|
05/07/2024
|
$9.77
|
$9.79
|
$9.75
|
$9.79
|
794,599
|
|
04/07/2024
|
$9.76
|
$9.77
|
$9.75
|
$9.75
|
14,904
|
|
03/07/2024
|
$9.71
|
$9.74
|
$9.70
|
$9.73
|
316,664
|
|
02/07/2024
|
$9.63
|
$9.66
|
$9.60
|
$9.66
|
2,536,172
|
|
01/07/2024
|
$9.67
|
$9.67
|
$9.61
|
$9.63
|
1,013,241
|
|
28/06/2024
|
$9.68
|
$9.73
|
$9.67
|
$9.70
|
180,018
|
|
27/06/2024
|
$9.62
|
$9.67
|
$9.62
|
$9.64
|
70,537
|
|
26/06/2024
|
$9.64
|
$9.65
|
$9.60
|
$9.61
|
3,021,863
|
|
25/06/2024
|
$9.60
|
$9.62
|
$9.60
|
$9.62
|
34,320
|
|
24/06/2024
|
$9.64
|
$9.66
|
$9.63
|
$9.66
|
18,092
|
|
21/06/2024
|
$9.64
|
$9.64
|
$9.61
|
$9.62
|
43,212
|
|
20/06/2024
|
$9.71
|
$9.71
|
$9.67
|
$9.67
|
36,864
|
|
19/06/2024
|
$9.67
|
$9.67
|
$9.66
|
$9.66
|
41,076
|
|
18/06/2024
|
$9.63
|
$9.64
|
$9.61
|
$9.63
|
49,566
|
|
17/06/2024
|
$9.57
|
$9.57
|
$9.54
|
$9.57
|
34,289
|
|
14/06/2024
|
$9.55
|
$9.55
|
$9.50
|
$9.53
|
22,071
|
|
13/06/2024
|
$9.55
|
$9.60
|
$9.53
|
$9.54
|
3,247,285
|
|
12/06/2024
|
$9.51
|
$9.63
|
$9.50
|
$9.62
|
52,284
|
|
11/06/2024
|
$9.48
|
$9.48
|
$9.45
|
$9.46
|
34,812
|
|
10/06/2024
|
$9.44
|
$9.47
|
$9.42
|
$9.46
|
50,605
|
|
07/06/2024
|
$9.47
|
$9.47
|
$9.46
|
$9.46
|
34,551
|
|
06/06/2024
|
$9.46
|
$9.47
|
$9.45
|
$9.46
|
8,412
|
|
05/06/2024
|
$9.36
|
$9.42
|
$9.36
|
$9.42
|
25,807
|
|
04/06/2024
|
$9.29
|
$9.34
|
$9.29
|
$9.31
|
105,253
|
|
03/06/2024
|
$9.36
|
$9.37
|
$9.31
|
$9.31
|
126,116
|
|
31/05/2024
|
$9.25
|
$9.30
|
$9.22
|
$9.22
|
396,196
|
|
30/05/2024
|
$9.27
|
$9.30
|
$9.27
|
$9.30
|
10,782
|
|
29/05/2024
|
$9.35
|
$9.37
|
$9.32
|
$9.34
|
41,261
|
|
28/05/2024
|
$9.42
|
$9.43
|
$9.40
|
$9.40
|
13,212
|
|
27/05/2024
|
$9.35
|
$9.40
|
$9.35
|
$9.40
|
23,796
|
|
24/05/2024
|
$9.35
|
$9.40
|
$9.35
|
$9.40
|
23,796
|
|
23/05/2024
|
$9.47
|
$9.49
|
$9.41
|
$9.43
|
44,974
|
|
22/05/2024
|
$9.44
|
$9.45
|
$9.43
|
$9.44
|
7,320
|
|
21/05/2024
|
$9.43
|
$9.43
|
$9.41
|
$9.43
|
29,070
|
|
20/05/2024
|
$9.42
|
$9.45
|
$9.42
|
$9.45
|
29,663,649
|
|
17/05/2024
|
$9.41
|
$9.42
|
$9.40
|
$9.40
|
109,581
|
|
16/05/2024
|
$9.44
|
$9.45
|
$9.42
|
$9.45
|
48,525
|
|
15/05/2024
|
$9.31
|
$9.40
|
$9.31
|
$9.40
|
15,886
|
|
14/05/2024
|
$9.26
|
$9.28
|
$9.23
|
$9.27
|
19,234
|
|
13/05/2024
|
$9.27
|
$9.29
|
$9.26
|
$9.26
|
87,732
|
|
10/05/2024
|
$9.26
|
$9.29
|
$9.25
|
$9.25
|
71,152
|