iShares IV iSh Msci USA Esg Enh USD D
(EEDS)
Sector: n/a
Historic Prices - up to 10 years
|
10/10/2025
|
$11.80
|
$11.83
|
$11.61
|
$11.61
|
119,555
|
|
09/10/2025
|
$11.81
|
$11.82
|
$11.76
|
$11.76
|
47,643
|
|
08/10/2025
|
$11.74
|
$11.80
|
$11.74
|
$11.80
|
66,925
|
|
07/10/2025
|
$11.78
|
$11.82
|
$11.73
|
$11.73
|
48,874
|
|
06/10/2025
|
$11.79
|
$11.80
|
$11.78
|
$11.78
|
23,275
|
|
03/10/2025
|
$11.78
|
$11.80
|
$11.75
|
$11.80
|
28,615
|
|
02/10/2025
|
$11.75
|
$11.77
|
$11.71
|
$11.71
|
28,525
|
|
01/10/2025
|
$11.60
|
$11.70
|
$11.59
|
$11.70
|
70,977
|
|
30/09/2025
|
$11.62
|
$11.63
|
$11.61
|
$11.61
|
495,569
|
|
29/09/2025
|
$11.66
|
$11.67
|
$11.63
|
$11.63
|
551,399
|
|
26/09/2025
|
$11.53
|
$11.60
|
$11.53
|
$11.56
|
540,201
|
|
25/09/2025
|
$11.58
|
$11.60
|
$11.49
|
$11.54
|
22,891,471
|
|
24/09/2025
|
$11.65
|
$11.73
|
$11.64
|
$11.60
|
26,965,716
|
|
23/09/2025
|
$11.70
|
$11.71
|
$11.68
|
$11.68
|
66,821
|
|
22/09/2025
|
$11.62
|
$11.67
|
$11.61
|
$11.67
|
33,418
|
|
19/09/2025
|
$11.60
|
$11.63
|
$11.59
|
$11.60
|
471,084
|
|
18/09/2025
|
$11.59
|
$11.64
|
$11.58
|
$11.63
|
49,706
|
|
17/09/2025
|
$11.55
|
$11.55
|
$11.52
|
$11.53
|
44,737
|
|
16/09/2025
|
$11.57
|
$11.60
|
$11.53
|
$11.53
|
53,121
|
|
15/09/2025
|
$11.53
|
$11.57
|
$11.51
|
$11.56
|
147,711
|
|
12/09/2025
|
$11.53
|
$11.53
|
$11.50
|
$11.51
|
614,697
|
|
11/09/2025
|
$11.44
|
$11.52
|
$11.44
|
$11.52
|
84,786
|
|
10/09/2025
|
$11.43
|
$11.47
|
$11.43
|
$11.43
|
38,209
|
|
09/09/2025
|
$11.38
|
$11.39
|
$11.34
|
$11.36
|
275,442
|
|
08/09/2025
|
$11.35
|
$11.38
|
$11.35
|
$11.38
|
76,778
|
|
05/09/2025
|
$11.39
|
$11.42
|
$11.27
|
$11.32
|
144,165
|
|
04/09/2025
|
$11.27
|
$11.31
|
$11.27
|
$11.31
|
253,275
|
|
03/09/2025
|
$11.23
|
$11.28
|
$11.23
|
$11.24
|
138,568
|
|
02/09/2025
|
$11.24
|
$11.25
|
$11.14
|
$11.14
|
17,417
|
|
01/09/2025
|
$11.29
|
$11.32
|
$11.29
|
$11.32
|
47,585
|
|
29/08/2025
|
$11.36
|
$11.36
|
$11.29
|
$11.29
|
50,948
|
|
28/08/2025
|
$11.34
|
$11.35
|
$11.32
|
$11.33
|
57,309
|
|
27/08/2025
|
$11.32
|
$11.33
|
$11.30
|
$11.33
|
259,029
|
|
26/08/2025
|
$11.26
|
$11.28
|
$11.25
|
$11.27
|
839,465
|
|
25/08/2025
|
$11.16
|
$11.35
|
$11.14
|
$11.35
|
3,801,086
|
|
22/08/2025
|
$11.16
|
$11.35
|
$11.14
|
$11.35
|
3,801,086
|
|
21/08/2025
|
$11.21
|
$11.21
|
$11.14
|
$11.18
|
657,040
|
|
20/08/2025
|
$11.22
|
$11.22
|
$11.12
|
$11.17
|
123,889
|
|
19/08/2025
|
$11.28
|
$11.30
|
$11.27
|
$11.27
|
67,624
|
|
18/08/2025
|
$11.30
|
$11.32
|
$11.28
|
$11.29
|
21,164
|
|
15/08/2025
|
$11.35
|
$11.36
|
$11.30
|
$11.30
|
29,359
|
|
14/08/2025
|
$11.32
|
$11.34
|
$11.29
|
$11.29
|
77,892
|
|
13/08/2025
|
$11.30
|
$11.34
|
$11.28
|
$11.30
|
127,359
|
|
12/08/2025
|
$11.18
|
$11.24
|
$11.16
|
$11.24
|
106,999
|
|
11/08/2025
|
$11.21
|
$11.22
|
$11.19
|
$11.19
|
51,336
|
|
08/08/2025
|
$11.15
|
$11.19
|
$11.15
|
$11.18
|
67,973
|
|
07/08/2025
|
$11.16
|
$11.21
|
$11.12
|
$11.12
|
53,718
|
|
06/08/2025
|
$11.09
|
$11.11
|
$11.04
|
$11.11
|
25,746,062
|
|
05/08/2025
|
$11.11
|
$11.13
|
$11.04
|
$11.04
|
137,169
|
|
04/08/2025
|
$10.95
|
$11.06
|
$10.95
|
$11.06
|
80,400
|
|
01/08/2025
|
$11.04
|
$11.04
|
$10.89
|
$10.89
|
253,627
|
|
31/07/2025
|
$11.23
|
$11.25
|
$11.23
|
$11.18
|
2,950
|
|
30/07/2025
|
$11.17
|
$11.18
|
$11.15
|
$11.15
|
637,331
|
|
29/07/2025
|
$11.19
|
$11.21
|
$11.15
|
$11.15
|
87,170
|
|
28/07/2025
|
$11.22
|
$11.23
|
$11.18
|
$11.18
|
381,544
|
|
25/07/2025
|
$11.15
|
$11.17
|
$11.14
|
$11.16
|
292,351
|
|
24/07/2025
|
$11.11
|
$11.14
|
$11.11
|
$11.14
|
21,718
|
|
23/07/2025
|
$11.06
|
$11.07
|
$11.03
|
$11.05
|
149,993
|
|
22/07/2025
|
$11.01
|
$11.03
|
$10.99
|
$11.02
|
81,248
|
|
21/07/2025
|
$11.03
|
$11.06
|
$11.02
|
$11.06
|
21,019
|
|
18/07/2025
|
$11.04
|
$11.04
|
$11.00
|
$11.00
|
46,215
|
|
17/07/2025
|
$10.95
|
$10.99
|
$10.93
|
$10.99
|
49,993
|
|
16/07/2025
|
$10.86
|
$10.91
|
$10.84
|
$10.84
|
290,805
|
|
15/07/2025
|
$10.97
|
$10.99
|
$10.93
|
$10.95
|
37,393
|
|
14/07/2025
|
$10.86
|
$10.92
|
$10.85
|
$10.92
|
176,036
|
|
11/07/2025
|
$10.94
|
$10.94
|
$10.88
|
$10.91
|
105,775
|
|
10/07/2025
|
$10.91
|
$10.96
|
$10.91
|
$10.96
|
334,372
|
|
09/07/2025
|
$10.87
|
$10.95
|
$10.87
|
$10.90
|
46,445
|
|
08/07/2025
|
$10.90
|
$10.91
|
$10.87
|
$10.87
|
191,443
|
|
07/07/2025
|
$10.93
|
$10.96
|
$10.91
|
$10.91
|
613,369
|
|
04/07/2025
|
$10.92
|
$10.92
|
$10.90
|
$10.92
|
44,646
|
|
03/07/2025
|
$10.91
|
$10.98
|
$10.89
|
$10.98
|
118,164
|
|
02/07/2025
|
$10.86
|
$10.87
|
$10.83
|
$10.86
|
70,840
|
|
01/07/2025
|
$10.83
|
$10.84
|
$10.81
|
$10.84
|
68,298
|
|
30/06/2025
|
$10.84
|
$10.84
|
$10.81
|
$10.81
|
19,776
|
|
27/06/2025
|
$10.77
|
$10.81
|
$10.75
|
$10.81
|
224,606
|
|
26/06/2025
|
$10.69
|
$10.72
|
$10.69
|
$10.71
|
57,142
|
|
25/06/2025
|
$10.67
|
$10.68
|
$10.67
|
$10.67
|
53,479
|
|
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
|