iShares IV iSh Msci Wrld Esg Enh EUR D
(EEWD)
Sector: n/a
Historic Prices - up to 10 years
|
17/07/2025
|
$9.52
|
$9.55
|
$9.52
|
$9.55
|
4,310
|
|
16/07/2025
|
$9.46
|
$9.47
|
$9.46
|
$9.47
|
932
|
|
15/07/2025
|
$9.57
|
$9.57
|
$9.52
|
$9.52
|
28,246
|
|
14/07/2025
|
$9.50
|
$9.53
|
$9.50
|
$9.53
|
118
|
|
11/07/2025
|
$9.54
|
$9.54
|
$9.51
|
$9.52
|
205,413
|
|
10/07/2025
|
$9.53
|
$9.58
|
$9.53
|
$9.57
|
0
|
|
09/07/2025
|
$9.53
|
$9.57
|
$9.50
|
$9.53
|
0
|
|
08/07/2025
|
$9.53
|
$9.53
|
$9.50
|
$9.50
|
14,410
|
|
07/07/2025
|
$9.53
|
$9.59
|
$9.53
|
$9.53
|
4,726
|
|
04/07/2025
|
$9.55
|
$9.56
|
$9.53
|
$9.53
|
32,065
|
|
03/07/2025
|
$9.54
|
$9.58
|
$9.54
|
$9.58
|
6,608
|
|
02/07/2025
|
$9.53
|
$9.53
|
$9.48
|
$9.51
|
72,841
|
|
01/07/2025
|
$9.48
|
$9.55
|
$9.47
|
$9.49
|
16,194
|
|
30/06/2025
|
$9.48
|
$9.49
|
$9.48
|
$9.49
|
1,780
|
|
27/06/2025
|
$9.44
|
$9.47
|
$9.44
|
$9.47
|
4,325
|
|
26/06/2025
|
$9.38
|
$9.38
|
$9.36
|
$9.37
|
393
|
|
25/06/2025
|
$9.33
|
$9.33
|
$9.32
|
$9.32
|
10,041
|
|
24/06/2025
|
$9.32
|
$9.32
|
$9.32
|
$9.32
|
1,836
|
|
23/06/2025
|
$9.15
|
$9.18
|
$9.15
|
$9.18
|
589
|
|
20/06/2025
|
$9.17
|
$9.20
|
$9.17
|
$9.17
|
6,161
|
|
19/06/2025
|
$9.23
|
$9.24
|
$9.10
|
$9.11
|
0
|
|
18/06/2025
|
$9.23
|
$9.24
|
$9.22
|
$9.24
|
1
|
|
17/06/2025
|
$9.23
|
$9.24
|
$9.23
|
$9.24
|
837
|
|
16/06/2025
|
$9.31
|
$9.31
|
$9.25
|
$9.31
|
65
|
|
13/06/2025
|
$9.22
|
$9.26
|
$9.21
|
$9.26
|
5,374
|
|
12/06/2025
|
$9.27
|
$9.31
|
$9.24
|
$9.31
|
256
|
|
11/06/2025
|
$9.40
|
$9.40
|
$9.40
|
$9.40
|
2,548
|
|
10/06/2025
|
$9.35
|
$9.36
|
$9.35
|
$9.36
|
4,243
|
|
09/06/2025
|
$9.36
|
$9.39
|
$9.35
|
$9.35
|
28
|
|
06/06/2025
|
$9.33
|
$9.37
|
$9.30
|
$9.34
|
0
|
|
05/06/2025
|
$9.33
|
$9.35
|
$9.33
|
$9.35
|
4,087
|
|
04/06/2025
|
$9.17
|
$9.31
|
$9.31
|
$9.31
|
2,512
|
|
03/06/2025
|
$9.17
|
$9.27
|
$9.19
|
$9.27
|
0
|
|
02/06/2025
|
$9.17
|
$9.21
|
$9.14
|
$9.21
|
14,508
|
|
30/05/2025
|
$9.20
|
$9.20
|
$9.20
|
$9.20
|
86
|
|
29/05/2025
|
$9.30
|
$9.30
|
$9.22
|
$9.22
|
8,269
|
|
28/05/2025
|
$9.22
|
$9.22
|
$9.18
|
$9.18
|
24,055
|
|
27/05/2025
|
$9.20
|
$9.21
|
$9.17
|
$9.21
|
10,108
|
|
26/05/2025
|
$9.12
|
$9.12
|
$9.02
|
$9.05
|
4,505
|
|
23/05/2025
|
$9.12
|
$9.12
|
$9.02
|
$9.05
|
4,505
|
|
22/05/2025
|
$9.12
|
$9.12
|
$9.11
|
$9.11
|
1,250
|
|
21/05/2025
|
$9.24
|
$9.24
|
$9.20
|
$9.23
|
981
|
|
20/05/2025
|
$9.16
|
$9.24
|
$9.23
|
$9.24
|
3,814
|
|
19/05/2025
|
$9.16
|
$9.20
|
$9.16
|
$9.20
|
52,842
|
|
16/05/2025
|
$9.17
|
$9.19
|
$9.16
|
$9.17
|
41,989
|
|
15/05/2025
|
$9.10
|
$9.13
|
$9.10
|
$9.13
|
6,861
|
|
14/05/2025
|
$9.02
|
$9.11
|
$9.11
|
$9.11
|
1
|
|
13/05/2025
|
$9.02
|
$9.12
|
$9.00
|
$9.12
|
83
|
|
12/05/2025
|
$9.05
|
$9.05
|
$9.01
|
$9.01
|
13,613
|
|
09/05/2025
|
$8.87
|
$8.89
|
$8.85
|
$8.85
|
1,664
|
|
08/05/2025
|
$8.85
|
$8.86
|
$8.85
|
$8.86
|
5,874
|
|
07/05/2025
|
$8.81
|
$8.81
|
$8.77
|
$8.77
|
34,654
|
|
06/05/2025
|
$8.83
|
$8.85
|
$8.79
|
$8.81
|
134,000
|
|
05/05/2025
|
$8.76
|
$8.85
|
$8.76
|
$8.83
|
78,650
|
|
02/05/2025
|
$8.76
|
$8.85
|
$8.76
|
$8.83
|
78,650
|
|
01/05/2025
|
$8.77
|
$8.79
|
$8.77
|
$8.79
|
98
|
|
30/04/2025
|
$8.59
|
$8.62
|
$8.59
|
$8.62
|
1
|
|
29/04/2025
|
$8.63
|
$8.65
|
$8.63
|
$8.65
|
17,435
|
|
28/04/2025
|
$8.59
|
$8.65
|
$8.58
|
$8.58
|
15,023
|
|
25/04/2025
|
$8.54
|
$8.56
|
$8.54
|
$8.56
|
1,632
|
|
24/04/2025
|
$8.41
|
$8.51
|
$8.41
|
$8.51
|
41,029
|
|
23/04/2025
|
$8.44
|
$8.49
|
$8.44
|
$8.46
|
3,732
|
|
22/04/2025
|
$8.20
|
$8.29
|
$8.18
|
$8.29
|
688
|
|
21/04/2025
|
$8.28
|
$8.28
|
$8.25
|
$8.27
|
27,494
|
|
18/04/2025
|
$8.28
|
$8.28
|
$8.25
|
$8.27
|
27,494
|
|
17/04/2025
|
$8.28
|
$8.28
|
$8.25
|
$8.27
|
27,494
|
|
16/04/2025
|
$8.28
|
$8.34
|
$8.28
|
$8.34
|
15,010
|
|
15/04/2025
|
$8.41
|
$8.41
|
$8.35
|
$8.39
|
1,864
|
|
14/04/2025
|
$8.14
|
$8.41
|
$8.10
|
$8.34
|
0
|
|
11/04/2025
|
$8.14
|
$8.17
|
$8.10
|
$8.10
|
4,236
|
|
10/04/2025
|
$7.70
|
$8.36
|
$7.70
|
$8.09
|
0
|
|
09/04/2025
|
$7.70
|
$7.72
|
$7.61
|
$7.70
|
7,245
|
|
08/04/2025
|
$7.98
|
$7.98
|
$7.93
|
$7.93
|
300
|
|
07/04/2025
|
$7.50
|
$7.69
|
$7.47
|
$7.64
|
21,378
|
|
04/04/2025
|
$8.47
|
$8.03
|
$7.96
|
$8.00
|
278,099
|
|
03/04/2025
|
$8.47
|
$8.47
|
$8.40
|
$8.40
|
4,829
|
|
02/04/2025
|
$8.59
|
$8.67
|
$8.56
|
$8.67
|
10
|
|
01/04/2025
|
$8.59
|
$8.65
|
$8.57
|
$8.64
|
4,235
|
|
31/03/2025
|
$8.53
|
$8.53
|
$8.52
|
$8.52
|
743
|
|
28/03/2025
|
$8.77
|
$8.76
|
$8.60
|
$8.61
|
0
|
|
27/03/2025
|
$8.77
|
$8.77
|
$8.74
|
$8.76
|
3,407
|
|
26/03/2025
|
$8.86
|
$8.86
|
$8.78
|
$8.79
|
19,405
|
|
25/03/2025
|
$8.83
|
$8.86
|
$8.83
|
$8.85
|
305,034
|
|
24/03/2025
|
$8.79
|
$8.82
|
$8.79
|
$8.82
|
75
|
|
21/03/2025
|
$8.70
|
$8.70
|
$8.70
|
$8.70
|
15,001
|
|
20/03/2025
|
$8.79
|
$8.79
|
$8.70
|
$8.74
|
35,455
|
|
19/03/2025
|
$8.70
|
$8.74
|
$8.70
|
$8.74
|
14,638
|
|
18/03/2025
|
$8.74
|
$8.74
|
$8.70
|
$8.70
|
36,900
|
|
17/03/2025
|
$8.65
|
$8.71
|
$8.64
|
$8.71
|
45,801
|
|
14/03/2025
|
$8.60
|
$8.64
|
$8.51
|
$8.64
|
27,125
|
|
13/03/2025
|
$8.58
|
$8.58
|
$8.53
|
$8.53
|
70,487
|
|
12/03/2025
|
$8.59
|
$8.63
|
$8.59
|
$8.63
|
3,462
|
|
11/03/2025
|
$8.67
|
$8.67
|
$8.56
|
$8.56
|
12,169
|
|
10/03/2025
|
$8.78
|
$8.78
|
$8.68
|
$8.68
|
51,483
|
|
07/03/2025
|
$8.80
|
$8.82
|
$8.74
|
$8.74
|
17,778
|
|
06/03/2025
|
$8.87
|
$8.97
|
$8.69
|
$8.88
|
0
|
|
05/03/2025
|
$8.87
|
$8.88
|
$8.83
|
$8.83
|
57,788
|
|
04/03/2025
|
$8.82
|
$8.82
|
$8.73
|
$8.73
|
91,422
|
|
03/03/2025
|
$8.99
|
$9.05
|
$8.99
|
$9.00
|
95
|
|
28/02/2025
|
$8.98
|
$8.92
|
$8.89
|
$8.89
|
999,408
|
|
27/02/2025
|
$8.98
|
$9.00
|
$8.98
|
$9.00
|
1,772
|
|
26/02/2025
|
$9.05
|
$9.08
|
$9.03
|
$9.08
|
387
|
|
25/02/2025
|
$8.98
|
$8.98
|
$8.96
|
$8.96
|
17,188
|
|
24/02/2025
|
$9.03
|
$9.06
|
$9.03
|
$9.06
|
21,878
|
|
21/02/2025
|
$9.17
|
$9.20
|
$9.13
|
$9.14
|
0
|
|
20/02/2025
|
$9.17
|
$9.19
|
$9.15
|
$9.15
|
10,400
|
|
19/02/2025
|
$9.17
|
$9.17
|
$9.17
|
$9.16
|
1,082
|
|
18/02/2025
|
$9.22
|
$9.22
|
$9.19
|
$9.19
|
177
|
|
17/02/2025
|
$9.20
|
$9.20
|
$9.20
|
$9.20
|
2,213
|
|
14/02/2025
|
$9.02
|
$9.19
|
$9.18
|
$9.18
|
1
|
|
13/02/2025
|
$9.02
|
$9.14
|
$9.09
|
$9.14
|
1,518
|
|
12/02/2025
|
$9.02
|
$9.03
|
$9.00
|
$9.03
|
36,242
|
|
11/02/2025
|
$9.06
|
$9.09
|
$9.05
|
$9.09
|
36,000
|
|
10/02/2025
|
$9.09
|
$9.09
|
$9.08
|
$9.08
|
4,125
|
|
07/02/2025
|
$9.11
|
$9.11
|
$9.05
|
$9.05
|
120,682
|
|
06/02/2025
|
$9.11
|
$9.12
|
$9.11
|
$9.06
|
5,792
|
|
05/02/2025
|
$9.04
|
$9.06
|
$9.04
|
$9.06
|
13,024
|
|
04/02/2025
|
$8.98
|
$9.06
|
$8.98
|
$9.00
|
5,100
|
|
03/02/2025
|
$8.92
|
$9.00
|
$8.90
|
$9.00
|
24,398
|
|
31/01/2025
|
$9.16
|
$9.17
|
$9.16
|
$9.17
|
157
|
|
30/01/2025
|
$9.12
|
$9.14
|
$9.08
|
$9.11
|
0
|
|
29/01/2025
|
$9.12
|
$9.13
|
$9.08
|
$9.08
|
1,502
|
|
28/01/2025
|
$9.04
|
$9.08
|
$9.04
|
$9.06
|
19,731
|
|
27/01/2025
|
$9.03
|
$9.03
|
$8.99
|
$9.02
|
11,016
|
|
24/01/2025
|
$9.17
|
$9.18
|
$9.13
|
$9.18
|
38,269
|
|
23/01/2025
|
$9.11
|
$9.13
|
$9.10
|
$9.13
|
1,385
|
|
22/01/2025
|
$9.13
|
$9.13
|
$9.13
|
$9.13
|
18,391
|
|
21/01/2025
|
$9.05
|
$9.06
|
$9.04
|
$9.06
|
101,165
|
|
20/01/2025
|
$9.01
|
$9.05
|
$8.99
|
$9.05
|
66,720
|