iShares IV iSh Msci Wrld Esg Enh EUR D
(EEWD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
09/10/2024
|
$8.83
|
$8.88
|
$8.83
|
$8.88
|
2,269
|
|
08/10/2024
|
$8.78
|
$8.84
|
$8.77
|
$8.83
|
50,734
|
|
07/10/2024
|
$8.81
|
$8.83
|
$8.80
|
$8.83
|
889,638
|
|
04/10/2024
|
$8.84
|
$8.86
|
$8.80
|
$8.80
|
12,312
|
|
03/10/2024
|
$8.79
|
$8.81
|
$8.79
|
$8.80
|
29,822
|
|
02/10/2024
|
$8.83
|
$8.84
|
$8.81
|
$8.84
|
50,313
|
|
01/10/2024
|
$8.92
|
$8.92
|
$8.82
|
$8.82
|
65,746
|
|
30/09/2024
|
$8.89
|
$8.90
|
$8.89
|
$8.89
|
2,125
|
|
27/09/2024
|
$8.94
|
$8.95
|
$8.94
|
$8.94
|
1,349
|
|
26/09/2024
|
$8.94
|
$8.95
|
$8.91
|
$8.91
|
14,660
|
|
25/09/2024
|
$8.85
|
$8.88
|
$8.85
|
$8.87
|
1,728
|
|
24/09/2024
|
$8.85
|
$8.86
|
$8.85
|
$8.86
|
1,718
|
|
23/09/2024
|
$8.84
|
$8.84
|
$8.84
|
$8.84
|
859
|
|
20/09/2024
|
$8.86
|
$8.86
|
$8.79
|
$8.79
|
781
|
|
19/09/2024
|
$8.75
|
$8.87
|
$8.72
|
$8.86
|
0
|
|
18/09/2024
|
$8.75
|
$8.75
|
$8.72
|
$8.72
|
856
|
|
17/09/2024
|
$8.69
|
$8.79
|
$8.71
|
$8.77
|
0
|
|
16/09/2024
|
$8.69
|
$8.74
|
$8.69
|
$8.71
|
0
|
|
13/09/2024
|
$8.69
|
$8.72
|
$8.68
|
$8.61
|
10,880
|
|
12/09/2024
|
$8.60
|
$8.62
|
$8.60
|
$8.44
|
31,066
|
|
11/09/2024
|
$8.49
|
$8.52
|
$8.44
|
$8.44
|
17,771
|
|
10/09/2024
|
$8.50
|
$8.50
|
$8.49
|
$8.49
|
1,397
|
|
09/09/2024
|
$8.45
|
$8.49
|
$8.45
|
$8.47
|
94,498
|
|
06/09/2024
|
$8.52
|
$8.52
|
$8.41
|
$8.41
|
3,550
|
|
05/09/2024
|
$8.55
|
$8.58
|
$8.51
|
$8.51
|
425
|
|
04/09/2024
|
$8.52
|
$8.56
|
$8.52
|
$8.56
|
600
|
|
03/09/2024
|
$8.75
|
$8.75
|
$8.62
|
$8.63
|
36,483
|
|
02/09/2024
|
$8.73
|
$8.74
|
$8.73
|
$8.69
|
6,865
|
|
30/08/2024
|
$8.73
|
$8.73
|
$8.69
|
$8.69
|
11,622
|
|
29/08/2024
|
$8.69
|
$8.73
|
$8.67
|
$8.72
|
241,409
|
|
28/08/2024
|
$8.71
|
$8.71
|
$8.67
|
$8.67
|
471
|
|
27/08/2024
|
$8.71
|
$8.71
|
$8.69
|
$8.69
|
13,317
|
|
26/08/2024
|
$8.68
|
$8.68
|
$8.64
|
$8.64
|
46,715
|
|
23/08/2024
|
$8.68
|
$8.68
|
$8.64
|
$8.64
|
46,715
|
|
22/08/2024
|
$8.68
|
$8.68
|
$8.64
|
$8.64
|
46,715
|
|
21/08/2024
|
$8.63
|
$8.65
|
$8.63
|
$8.65
|
34,000
|
|
20/08/2024
|
$8.63
|
$8.63
|
$8.60
|
$8.60
|
3,563
|
|
19/08/2024
|
$8.56
|
$8.59
|
$8.55
|
$8.59
|
4,163
|
|
16/08/2024
|
$8.35
|
$8.55
|
$8.47
|
$8.51
|
0
|
|
15/08/2024
|
$8.35
|
$8.49
|
$8.44
|
$8.49
|
1
|
|
14/08/2024
|
$8.35
|
$8.37
|
$8.33
|
$8.36
|
564
|
|
13/08/2024
|
$8.28
|
$8.30
|
$8.27
|
$8.30
|
14,435
|
|
12/08/2024
|
$8.18
|
$8.24
|
$8.17
|
$8.20
|
0
|
|
09/08/2024
|
$8.18
|
$8.21
|
$8.18
|
$8.18
|
126,428
|
|
08/08/2024
|
$8.01
|
$8.14
|
$8.01
|
$8.13
|
19,233
|
|
07/08/2024
|
$8.09
|
$8.17
|
$8.09
|
$8.16
|
37,958
|
|
06/08/2024
|
$8.02
|
$8.05
|
$7.97
|
$8.03
|
12,078
|
|
05/08/2024
|
$7.94
|
$8.00
|
$7.91
|
$8.00
|
90,933
|
|
02/08/2024
|
$8.26
|
$8.30
|
$8.13
|
$8.13
|
9,684
|
|
01/08/2024
|
$8.48
|
$8.54
|
$8.39
|
$8.39
|
35,589
|
|
31/07/2024
|
$8.48
|
$8.52
|
$8.48
|
$8.52
|
761
|
|
30/07/2024
|
$8.44
|
$8.44
|
$8.37
|
$8.37
|
134,584
|
|
29/07/2024
|
$8.40
|
$8.40
|
$8.38
|
$8.38
|
11,435
|
|
26/07/2024
|
$8.37
|
$8.39
|
$8.37
|
$8.36
|
598
|
|
25/07/2024
|
$8.34
|
$8.36
|
$8.31
|
$8.36
|
66,368
|
|
24/07/2024
|
$8.46
|
$8.46
|
$8.40
|
$8.40
|
9
|
|
23/07/2024
|
$8.51
|
$8.54
|
$8.51
|
$8.54
|
8
|
|
22/07/2024
|
$8.48
|
$8.50
|
$8.47
|
$8.49
|
712
|
|
19/07/2024
|
$8.65
|
$8.52
|
$8.44
|
$8.44
|
0
|
|
18/07/2024
|
$8.65
|
$8.71
|
$8.51
|
$8.52
|
0
|
|
17/07/2024
|
$8.65
|
$8.65
|
$8.60
|
$8.60
|
570
|
|
16/07/2024
|
$8.63
|
$8.66
|
$8.63
|
$8.65
|
11,121
|
|
15/07/2024
|
$8.66
|
$8.68
|
$8.64
|
$8.66
|
6,490
|
|
12/07/2024
|
$8.60
|
$8.67
|
$8.58
|
$8.66
|
5,301
|
|
11/07/2024
|
$8.63
|
$8.63
|
$8.58
|
$8.58
|
8,875
|
|
10/07/2024
|
$8.52
|
$8.55
|
$8.52
|
$8.55
|
3,016
|
|
09/07/2024
|
$8.49
|
$8.52
|
$8.49
|
$8.49
|
6,177
|
|
08/07/2024
|
$8.49
|
$8.50
|
$8.49
|
$8.50
|
312
|
|
05/07/2024
|
$8.40
|
$8.49
|
$8.44
|
$8.47
|
0
|
|
04/07/2024
|
$8.40
|
$8.47
|
$8.44
|
$8.46
|
0
|
|
03/07/2024
|
$8.40
|
$8.44
|
$8.40
|
$8.44
|
5,820
|
|
02/07/2024
|
$8.33
|
$8.36
|
$8.33
|
$8.36
|
712,010
|
|
01/07/2024
|
$8.38
|
$8.38
|
$8.34
|
$8.34
|
322
|
|
28/06/2024
|
$8.38
|
$8.41
|
$8.38
|
$8.38
|
13,654
|
|
27/06/2024
|
$8.34
|
$8.36
|
$8.32
|
$8.34
|
1,095
|
|
26/06/2024
|
$8.33
|
$8.33
|
$8.30
|
$8.32
|
102,249
|
|
25/06/2024
|
$8.34
|
$8.37
|
$8.33
|
$8.33
|
2,111
|
|
24/06/2024
|
$8.37
|
$8.37
|
$8.36
|
$8.36
|
2,222
|
|
21/06/2024
|
$8.34
|
$8.34
|
$8.31
|
$8.31
|
3,948
|
|
20/06/2024
|
$8.39
|
$8.39
|
$8.36
|
$8.36
|
5,895
|
|
19/06/2024
|
$8.33
|
$8.36
|
$8.35
|
$8.36
|
447,125
|
|
18/06/2024
|
$8.33
|
$8.34
|
$8.32
|
$8.34
|
73
|
|
17/06/2024
|
$8.26
|
$8.28
|
$8.25
|
$8.28
|
12,199
|
|
14/06/2024
|
$8.27
|
$8.31
|
$8.25
|
$8.26
|
676
|
|
13/06/2024
|
$8.28
|
$8.29
|
$8.28
|
$8.29
|
1,632
|
|
12/06/2024
|
$8.32
|
$8.44
|
$8.32
|
$8.44
|
103
|
|
11/06/2024
|
$8.27
|
$8.28
|
$8.26
|
$8.28
|
8,010
|
|
10/06/2024
|
$8.27
|
$8.32
|
$8.27
|
$8.30
|
6,514
|
|
07/06/2024
|
$8.32
|
$8.32
|
$8.31
|
$8.32
|
108
|
|
06/06/2024
|
$8.31
|
$8.34
|
$8.31
|
$8.34
|
4,779
|
|
05/06/2024
|
$8.29
|
$8.29
|
$8.29
|
$8.29
|
2,479
|
|
04/06/2024
|
$8.20
|
$8.21
|
$8.20
|
$8.21
|
21,921
|
|
03/06/2024
|
$8.24
|
$8.26
|
$8.22
|
$8.23
|
110,734
|
|
31/05/2024
|
$8.17
|
$8.20
|
$8.14
|
$8.14
|
1,071
|
|
30/05/2024
|
$8.16
|
$8.18
|
$8.16
|
$8.18
|
5,593
|
|
29/05/2024
|
$8.23
|
$8.23
|
$8.19
|
$8.19
|
162
|
|
28/05/2024
|
$8.29
|
$8.29
|
$8.26
|
$8.26
|
47,151
|
|
27/05/2024
|
$8.23
|
$8.27
|
$8.23
|
$8.26
|
628
|