iShares IV iSh Msci Wrld Esg Enh EUR D
(EEWD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/01/2025
|
$8.99
|
$9.01
|
$8.99
|
$9.01
|
3
|
|
16/01/2025
|
$8.96
|
$8.96
|
$8.92
|
$8.88
|
1,822
|
|
15/01/2025
|
$8.77
|
$8.91
|
$8.77
|
$8.88
|
18,225
|
|
14/01/2025
|
$8.77
|
$8.79
|
$8.74
|
$8.74
|
9,354
|
|
13/01/2025
|
$8.69
|
$8.69
|
$8.66
|
$8.68
|
6,818
|
|
10/01/2025
|
$8.86
|
$8.87
|
$8.73
|
$8.73
|
34,703
|
|
09/01/2025
|
$8.90
|
$8.87
|
$8.86
|
$8.86
|
5
|
|
08/01/2025
|
$8.90
|
$8.90
|
$8.86
|
$8.86
|
12,006
|
|
07/01/2025
|
$8.99
|
$8.99
|
$8.92
|
$8.94
|
21,678
|
|
06/01/2025
|
$8.91
|
$9.01
|
$8.91
|
$9.01
|
15,090
|
|
03/01/2025
|
$8.85
|
$8.87
|
$8.85
|
$8.87
|
190
|
|
02/01/2025
|
$8.81
|
$8.89
|
$8.81
|
$8.85
|
43,250
|
|
01/01/2025
|
$8.89
|
$8.89
|
$8.83
|
$8.89
|
0
|
|
31/12/2024
|
$8.89
|
$8.89
|
$8.83
|
$8.89
|
0
|
|
30/12/2024
|
$8.89
|
$8.91
|
$8.84
|
$8.84
|
10,004
|
|
27/12/2024
|
$8.98
|
$8.98
|
$8.94
|
$8.94
|
31,079
|
|
26/12/2024
|
$8.93
|
$8.93
|
$8.93
|
$8.93
|
12,965
|
|
25/12/2024
|
$8.93
|
$8.93
|
$8.93
|
$8.93
|
12,965
|
|
24/12/2024
|
$8.93
|
$8.93
|
$8.93
|
$8.93
|
12,965
|
|
23/12/2024
|
$8.88
|
$8.90
|
$8.86
|
$8.86
|
5,417
|
|
20/12/2024
|
$8.75
|
$8.89
|
$8.72
|
$8.89
|
11,745
|
|
19/12/2024
|
$9.08
|
$8.85
|
$8.79
|
$8.85
|
29
|
|
18/12/2024
|
$9.08
|
$9.08
|
$9.07
|
$9.07
|
31,187
|
|
17/12/2024
|
$9.07
|
$9.08
|
$9.07
|
$9.08
|
126,076
|
|
16/12/2024
|
$9.10
|
$9.11
|
$9.10
|
$9.11
|
728
|
|
13/12/2024
|
$9.13
|
$9.13
|
$9.10
|
$9.10
|
4,744
|
|
12/12/2024
|
$9.13
|
$9.15
|
$9.12
|
$9.21
|
25,167
|
|
11/12/2024
|
$9.15
|
$9.21
|
$9.15
|
$9.21
|
15,057
|
|
10/12/2024
|
$9.17
|
$9.19
|
$9.17
|
$9.17
|
12,720
|
|
09/12/2024
|
$9.23
|
$9.24
|
$9.22
|
$9.22
|
10,867
|
|
06/12/2024
|
$9.26
|
$9.26
|
$9.24
|
$9.24
|
86
|
|
05/12/2024
|
$9.23
|
$9.24
|
$9.22
|
$9.24
|
4,430
|
|
04/12/2024
|
$9.17
|
$9.21
|
$9.17
|
$9.21
|
63,454
|
|
03/12/2024
|
$9.11
|
$9.16
|
$9.16
|
$9.14
|
2
|
|
02/12/2024
|
$9.11
|
$9.14
|
$9.11
|
$9.14
|
3,114
|
|
29/11/2024
|
$9.12
|
$9.12
|
$9.12
|
$9.12
|
60,319
|
|
28/11/2024
|
$9.09
|
$9.09
|
$9.08
|
$9.08
|
24,841
|
|
27/11/2024
|
$9.07
|
$9.07
|
$9.05
|
$9.05
|
4,289
|
|
26/11/2024
|
$9.06
|
$9.06
|
$9.02
|
$9.06
|
14,901
|
|
25/11/2024
|
$9.08
|
$9.09
|
$9.06
|
$9.06
|
388
|
|
22/11/2024
|
$8.99
|
$9.00
|
$8.99
|
$8.98
|
145,469
|
|
21/11/2024
|
$8.90
|
$8.98
|
$8.92
|
$8.87
|
4,703
|
|
20/11/2024
|
$8.90
|
$8.96
|
$8.87
|
$8.87
|
1,107
|
|
19/11/2024
|
$8.90
|
$8.93
|
$8.82
|
$8.92
|
130,745
|
|
18/11/2024
|
$8.87
|
$8.91
|
$8.87
|
$8.91
|
1,911
|
|
15/11/2024
|
$8.94
|
$8.94
|
$8.87
|
$9.01
|
7,031
|
|
14/11/2024
|
$9.01
|
$9.01
|
$9.01
|
$9.01
|
204
|
|
13/11/2024
|
$9.01
|
$9.01
|
$9.00
|
$9.01
|
55,430
|
|
12/11/2024
|
$9.06
|
$9.06
|
$9.02
|
$9.02
|
41,395
|
|
11/11/2024
|
$9.09
|
$9.09
|
$9.08
|
$9.09
|
15,590
|
|
08/11/2024
|
$9.07
|
$9.07
|
$9.04
|
$9.05
|
36,093
|
|
07/11/2024
|
$8.98
|
$9.03
|
$8.98
|
$9.03
|
47,884
|
|
06/11/2024
|
$8.99
|
$8.99
|
$8.88
|
$8.92
|
16,597
|
|
05/11/2024
|
$8.73
|
$8.80
|
$8.73
|
$8.80
|
948
|
|
04/11/2024
|
$8.77
|
$8.77
|
$8.73
|
$8.73
|
5,206
|
|
01/11/2024
|
$8.71
|
$8.76
|
$8.71
|
$8.76
|
11,553
|
|
31/10/2024
|
$8.78
|
$8.79
|
$8.71
|
$8.71
|
14,516
|
|
30/10/2024
|
$8.87
|
$8.88
|
$8.85
|
$8.87
|
5,609
|
|
29/10/2024
|
$8.88
|
$8.88
|
$8.85
|
$8.87
|
43,932
|
|
28/10/2024
|
$8.88
|
$8.89
|
$8.87
|
$8.89
|
86,084
|
|
25/10/2024
|
$8.85
|
$8.89
|
$8.85
|
$8.84
|
5
|
|
24/10/2024
|
$8.88
|
$9.00
|
$8.72
|
$8.83
|
0
|
|
23/10/2024
|
$8.88
|
$8.88
|
$8.83
|
$8.83
|
24,289
|
|
22/10/2024
|
$8.88
|
$8.88
|
$8.88
|
$8.88
|
2,753
|
|
21/10/2024
|
$8.96
|
$8.96
|
$8.89
|
$8.89
|
4,792
|
|
18/10/2024
|
$8.94
|
$8.96
|
$8.94
|
$8.96
|
112
|
|
17/10/2024
|
$8.92
|
$9.00
|
$8.92
|
$8.96
|
0
|
|
16/10/2024
|
$8.92
|
$8.92
|
$8.92
|
$8.92
|
3,727
|
|
15/10/2024
|
$9.00
|
$9.00
|
$8.93
|
$8.95
|
74,305
|
|
14/10/2024
|
$8.93
|
$8.99
|
$8.91
|
$8.98
|
0
|
|
11/10/2024
|
$8.87
|
$8.94
|
$8.85
|
$8.93
|
2,007
|
|
10/10/2024
|
$8.87
|
$8.88
|
$8.87
|
$8.88
|
777
|