iShares IV iSh Msci Wrld Esg Enh EUR D
(EEWD)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
$10.39
|
$10.39
|
$10.34
|
$10.34
|
149,309
|
|
30/10/2025
|
$10.40
|
$10.40
|
$10.35
|
$10.38
|
130,960
|
|
29/10/2025
|
$10.43
|
$10.45
|
$10.43
|
$10.44
|
124,376
|
|
28/10/2025
|
$10.39
|
$10.42
|
$10.40
|
$10.42
|
8,002
|
|
27/10/2025
|
$10.39
|
$10.39
|
$10.37
|
$10.39
|
768
|
|
24/10/2025
|
$10.29
|
$10.32
|
$10.25
|
$10.32
|
1,228
|
|
23/10/2025
|
$10.20
|
$10.21
|
$10.19
|
$10.21
|
27,329
|
|
22/10/2025
|
$10.23
|
$10.24
|
$10.19
|
$10.19
|
39,572
|
|
21/10/2025
|
$10.23
|
$10.25
|
$10.22
|
$10.25
|
22,741
|
|
20/10/2025
|
$10.18
|
$10.25
|
$10.17
|
$10.25
|
14,708
|
|
17/10/2025
|
$10.19
|
$10.17
|
$9.96
|
$10.07
|
0
|
|
16/10/2025
|
$10.19
|
$10.19
|
$10.17
|
$10.17
|
11,800
|
|
15/10/2025
|
$10.14
|
$10.19
|
$10.14
|
$10.18
|
46,857
|
|
14/10/2025
|
$10.00
|
$10.06
|
$10.00
|
$10.05
|
66,194
|
|
13/10/2025
|
$10.09
|
$10.10
|
$10.06
|
$10.10
|
9,182
|
|
10/10/2025
|
$10.22
|
$10.23
|
$10.08
|
$10.08
|
34,950
|
|
09/10/2025
|
$10.26
|
$10.26
|
$10.20
|
$10.20
|
90,378
|
|
08/10/2025
|
$10.21
|
$10.25
|
$10.21
|
$10.25
|
111,833
|
|
07/10/2025
|
$10.23
|
$10.26
|
$10.20
|
$10.20
|
44,049
|
|
06/10/2025
|
$10.25
|
$10.27
|
$10.25
|
$10.26
|
12,609
|
|
03/10/2025
|
$10.25
|
$10.26
|
$10.25
|
$10.26
|
5,291
|
|
02/10/2025
|
$10.17
|
$10.22
|
$10.16
|
$10.17
|
897,340
|
|
01/10/2025
|
$10.11
|
$10.16
|
$10.08
|
$10.16
|
10,639
|
|
30/09/2025
|
$10.10
|
$10.10
|
$10.08
|
$10.09
|
1,970
|
|
29/09/2025
|
$10.11
|
$10.11
|
$10.10
|
$10.10
|
54,904
|
|
26/09/2025
|
$10.01
|
$10.04
|
$10.01
|
$10.04
|
1,457
|
|
25/09/2025
|
$10.11
|
$10.06
|
$9.99
|
$9.99
|
16,170
|
|
24/09/2025
|
$10.11
|
$10.11
|
$10.08
|
$10.08
|
2,909
|
|
23/09/2025
|
$10.09
|
$10.16
|
$10.14
|
$10.14
|
4,710
|
|
22/09/2025
|
$10.09
|
$10.12
|
$10.08
|
$10.12
|
96,833
|
|
19/09/2025
|
$10.06
|
$10.10
|
$10.06
|
$10.07
|
9,121
|
|
18/09/2025
|
$10.10
|
$10.10
|
$10.08
|
$10.09
|
20,828
|
|
17/09/2025
|
$10.04
|
$10.04
|
$10.02
|
$10.03
|
5,007
|
|
16/09/2025
|
$10.03
|
$10.04
|
$10.03
|
$10.03
|
0
|
|
15/09/2025
|
$10.03
|
$10.06
|
$10.02
|
$10.06
|
2,279
|
|
12/09/2025
|
$10.03
|
$10.03
|
$10.00
|
$10.01
|
2,620
|
|
11/09/2025
|
$9.95
|
$10.02
|
$9.96
|
$10.02
|
600
|
|
10/09/2025
|
$9.95
|
$9.96
|
$9.94
|
$9.95
|
8,827
|
|
09/09/2025
|
$9.89
|
$9.89
|
$9.89
|
$9.89
|
1,468
|
|
08/09/2025
|
$9.89
|
$9.92
|
$9.89
|
$9.92
|
14,262
|
|
05/09/2025
|
$9.90
|
$9.90
|
$9.85
|
$9.85
|
2,362
|
|
04/09/2025
|
$9.80
|
$9.83
|
$9.80
|
$9.83
|
105,700
|
|
03/09/2025
|
$9.74
|
$9.78
|
$9.74
|
$9.77
|
103,937
|
|
02/09/2025
|
$9.84
|
$9.84
|
$9.70
|
$9.70
|
10,876
|
|
01/09/2025
|
$9.83
|
$9.85
|
$9.83
|
$9.85
|
287
|
|
29/08/2025
|
$9.88
|
$9.88
|
$9.82
|
$9.83
|
163,324
|
|
28/08/2025
|
$9.86
|
$9.87
|
$9.86
|
$9.87
|
1,776
|
|
27/08/2025
|
$9.83
|
$9.85
|
$9.83
|
$9.85
|
4,797
|
|
26/08/2025
|
$9.80
|
$9.82
|
$9.80
|
$9.81
|
28,884
|
|
25/08/2025
|
$9.75
|
$9.91
|
$9.75
|
$9.91
|
39,738
|
|
22/08/2025
|
$9.75
|
$9.91
|
$9.75
|
$9.91
|
39,738
|
|
21/08/2025
|
$9.78
|
$9.78
|
$9.74
|
$9.76
|
17,008
|
|
20/08/2025
|
$9.79
|
$9.79
|
$9.77
|
$9.77
|
24,060
|
|
19/08/2025
|
$9.83
|
$9.85
|
$9.83
|
$9.83
|
35,756
|
|
18/08/2025
|
$9.83
|
$9.84
|
$9.83
|
$9.83
|
10
|
|
15/08/2025
|
$9.88
|
$9.89
|
$9.85
|
$9.85
|
20,370
|
|
14/08/2025
|
$9.85
|
$9.86
|
$9.81
|
$9.82
|
134,167
|
|
13/08/2025
|
$9.84
|
$9.84
|
$9.84
|
$9.84
|
59,378
|
|
12/08/2025
|
$9.73
|
$9.78
|
$9.71
|
$9.78
|
45,260
|
|
11/08/2025
|
$9.75
|
$9.76
|
$9.72
|
$9.72
|
1,603
|
|
08/08/2025
|
$9.72
|
$9.72
|
$9.72
|
$9.72
|
3,284
|
|
07/08/2025
|
$9.73
|
$9.74
|
$9.68
|
$9.68
|
517,689
|
|
06/08/2025
|
$9.62
|
$9.65
|
$9.62
|
$9.65
|
36,891
|
|
05/08/2025
|
$9.64
|
$9.64
|
$9.59
|
$9.59
|
52,953
|
|
04/08/2025
|
$9.46
|
$9.60
|
$9.45
|
$9.59
|
0
|
|
01/08/2025
|
$9.46
|
$9.54
|
$9.45
|
$9.45
|
3,083
|
|
31/07/2025
|
$9.73
|
$9.74
|
$9.73
|
$9.66
|
17
|
|
30/07/2025
|
$9.68
|
$9.68
|
$9.67
|
$9.67
|
5,950
|
|
29/07/2025
|
$9.74
|
$9.74
|
$9.68
|
$9.68
|
434
|
|
28/07/2025
|
$9.71
|
$9.72
|
$9.70
|
$9.70
|
24,800
|
|
25/07/2025
|
$9.72
|
$9.74
|
$9.69
|
$9.72
|
800
|
|
24/07/2025
|
$9.72
|
$9.73
|
$9.72
|
$9.73
|
3,226
|
|
23/07/2025
|
$9.67
|
$9.67
|
$9.66
|
$9.66
|
3,453
|
|
22/07/2025
|
$9.57
|
$9.59
|
$9.56
|
$9.58
|
9,800
|
|
21/07/2025
|
$9.59
|
$9.62
|
$9.59
|
$9.62
|
1,554
|
|
18/07/2025
|
$9.59
|
$9.59
|
$9.57
|
$9.57
|
459
|
|
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
|