iShares IV iSh Msci USA Esg Enh USD D
(EEDS)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|