Market data

Select a section

iShares IV iSh Msci USA ESG Acc

(GPSA)
Sector: n/a
917.90p
6.55p 0.72
Last updated: 16:43:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 917.20p 917.90p 909.92p 917.90p 46,721
15/05/2025 906.70p 911.35p 904.75p 911.35p 113,189
14/05/2025 909.80p 910.90p 903.83p 910.90p 155,765
13/05/2025 904.10p 913.57p 903.66p 911.40p 48,039
12/05/2025 897.50p 909.22p 897.50p 901.60p 178,854
09/05/2025 875.60p 876.50p 867.60p 870.55p 60,583
08/05/2025 869.30p 877.71p 864.70p 873.50p 218,181
07/05/2025 862.10p 863.85p 856.05p 858.20p 183,831
06/05/2025 864.70p 866.00p 852.90p 860.40p 179,409
05/05/2025 863.50p 871.33p 861.55p 870.50p 267,250
02/05/2025 863.50p 871.33p 861.55p 870.50p 267,250
01/05/2025 862.90p 868.70p 860.73p 868.70p 126,795
30/04/2025 846.00p 847.40p 832.30p 842.50p 348,623
29/04/2025 841.10p 843.25p 836.26p 840.30p 45,616
28/04/2025 845.30p 848.30p 834.90p 834.90p 186,463
25/04/2025 844.60p 845.60p 836.30p 839.40p 161,453
24/04/2025 820.10p 833.80p 815.30p 833.80p 242,706
23/04/2025 819.10p 837.50p 818.20p 828.50p 507,145
22/04/2025 787.80p 799.00p 787.80p 798.65p 46,069
21/04/2025 817.50p 819.30p 804.70p 807.85p 170,447
18/04/2025 817.50p 819.30p 804.70p 807.85p 170,447
17/04/2025 817.50p 819.30p 804.70p 807.85p 170,447
16/04/2025 815.30p 824.90p 812.20p 822.80p 94,497
15/04/2025 835.00p 838.26p 829.90p 832.25p 41,022
14/04/2025 837.70p 841.20p 834.70p 834.70p 57,031
11/04/2025 827.30p 831.50p 810.50p 818.20p 151,665
10/04/2025 862.60p 863.10p 823.20p 823.20p 70,941
09/04/2025 793.30p 798.65p 774.00p 790.70p 87,854
08/04/2025 818.10p 836.19p 815.55p 820.60p 307,379
07/04/2025 758.80p 813.10p 755.00p 790.55p 68,796
04/04/2025 833.70p 835.80p 805.90p 812.80p 590,673
03/04/2025 848.00p 851.20p 833.10p 841.10p 285,754
02/04/2025 879.00p 886.20p 872.50p 886.20p 417,894
01/04/2025 880.90p 885.02p 874.25p 883.55p 61,448
31/03/2025 865.00p 871.40p 860.20p 871.40p 780,828
28/03/2025 893.60p 894.00p 876.90p 877.60p 452,482
27/03/2025 900.50p 901.25p 891.60p 896.70p 282,967
26/03/2025 912.60p 914.90p 905.20p 905.20p 115,353
25/03/2025 908.10p 911.46p 907.80p 908.00p 321,945
24/03/2025 897.90p 909.73p 897.90p 909.70p 178,741
21/03/2025 889.20p 890.20p 882.10p 890.20p 64,108
20/03/2025 894.30p 895.63p 886.14p 889.25p 220,875
19/03/2025 882.60p 887.60p 880.07p 887.60p 86,752
18/03/2025 887.80p 889.00p 876.69p 879.60p 19,087
17/03/2025 881.70p 888.40p 880.70p 884.20p 24,125
14/03/2025 875.40p 885.50p 869.93p 883.60p 235,425
13/03/2025 874.30p 880.60p 869.10p 869.10p 82,685
12/03/2025 881.10p 886.80p 873.14p 880.35p 325,218
11/03/2025 885.80p 886.24p 873.76p 874.10p 110,626
10/03/2025 901.80p 908.00p 886.50p 889.50p 508,864
07/03/2025 909.60p 910.80p 896.30p 896.30p 402,843
06/03/2025 921.60p 922.70p 910.70p 919.60p 345,548
05/03/2025 927.50p 928.74p 913.80p 914.70p 130,442
04/03/2025 942.40p 942.40p 920.70p 920.75p 126,675
03/03/2025 966.90p 968.90p 954.50p 954.90p 113,513
28/02/2025 954.00p 958.30p 947.60p 955.20p 67,455
27/02/2025 965.80p 970.20p 958.74p 965.50p 50,290
26/02/2025 965.50p 968.70p 964.10p 967.80p 50,113
25/02/2025 966.70p 970.60p 954.79p 956.00p 106,145
24/02/2025 978.80p 981.45p 970.90p 975.00p 107,486
21/02/2025 991.80p 995.10p 986.70p 988.00p 27,653
20/02/2025 1,000.00p 1,001.40p 988.95p 990.30p 29,913
19/02/2025 1,000.00p 1,002.80p 998.60p 1,001.80p 75,342
18/02/2025 1,001.20p 1,003.71p 997.50p 998.20p 14,178
17/02/2025 1,001.00p 1,002.20p 1,000.00p 1,000.40p 29,608
14/02/2025 995.90p 1,002.80p 997.09p 997.75p 15,363
13/02/2025 995.90p 1,000.20p 995.10p 999.30p 214,009
12/02/2025 1,000.80p 1,002.40p 960.62p 997.15p 10,487
11/02/2025 1,007.40p 1,008.80p 1,001.33p 1,004.00p 102,878
10/02/2025 1,007.20p 1,007.80p 1,002.26p 1,007.20p 26,770
07/02/2025 1,005.40p 1,007.60p 1,001.20p 1,003.20p 98,950
06/02/2025 1,006.60p 1,009.40p 1,000.60p 991.05p 89,916
05/02/2025 988.10p 994.60p 984.33p 991.05p 47,984
04/02/2025 991.30p 996.40p 989.14p 993.35p 43,842
03/02/2025 992.80p 996.00p 987.30p 993.35p 29,915
31/01/2025 1,011.00p 1,015.20p 1,008.00p 1,012.40p 9,541
30/01/2025 1,002.00p 1,003.80p 995.94p 998.30p 329,565
29/01/2025 1,003.80p 1,006.00p 999.80p 999.80p 66,060
28/01/2025 993.50p 998.70p 989.30p 997.00p 47,089
27/01/2025 992.10p 996.60p 969.90p 985.10p 78,833
24/01/2025 1,013.20p 1,014.40p 1,007.20p 1,007.20p 25,579
23/01/2025 1,012.20p 1,016.60p 1,013.80p 1,016.00p 1,183
22/01/2025 1,012.20p 1,017.80p 1,008.83p 1,017.80p 103,346
21/01/2025 1,004.80p 1,010.53p 1,004.40p 1,005.00p 78,995
20/01/2025 1,008.40p 1,011.23p 1,004.40p 1,005.40p 39,806
17/01/2025 1,001.80p 1,011.60p 1,001.80p 1,011.60p 175,100
16/01/2025 1,004.00p 1,005.60p 998.00p 996.10p 20,897
15/01/2025 980.20p 996.10p 979.30p 996.10p 105,477
14/01/2025 987.40p 989.99p 979.40p 981.60p 102,573
13/01/2025 978.60p 981.10p 975.50p 976.70p 53,410
10/01/2025 986.70p 988.10p 974.40p 978.80p 32,603
09/01/2025 986.90p 990.09p 984.20p 986.40p 43,344
08/01/2025 975.80p 983.86p 975.26p 981.50p 276,368
07/01/2025 978.60p 983.50p 974.26p 977.20p 161,578
06/01/2025 981.80p 987.90p 980.00p 987.50p 389,338
03/01/2025 974.10p 979.20p 971.90p 979.20p 50,938
02/01/2025 968.30p 981.10p 968.30p 978.40p 114,736
01/01/2025 970.60p 970.85p 961.86p 970.85p 13,652
31/12/2024 970.60p 970.85p 961.86p 970.85p 13,652
30/12/2024 974.10p 974.90p 958.65p 968.70p 37,730
27/12/2024 987.00p 992.30p 970.80p 973.10p 100,786
26/12/2024 978.50p 981.80p 975.60p 978.50p 29,048
25/12/2024 978.50p 981.80p 975.60p 978.50p 29,048
24/12/2024 978.50p 981.80p 975.60p 978.50p 29,048
23/12/2024 973.00p 975.30p 967.78p 973.70p 130,863
20/12/2024 961.20p 972.90p 951.20p 972.90p 163,979
19/12/2024 958.90p 967.10p 954.80p 966.90p 103,933
18/12/2024 981.50p 982.65p 978.10p 981.50p 393,308
17/12/2024 980.20p 982.90p 976.44p 979.60p 194,723
16/12/2024 983.90p 986.45p 982.60p 983.40p 89,749
13/12/2024 986.60p 987.09p 983.80p 984.60p 31,584
12/12/2024 978.50p 984.55p 978.00p 982.95p 10,394
11/12/2024 971.70p 980.20p 971.70p 980.20p 64,077
10/12/2024 974.80p 978.20p 973.50p 974.40p 251,194
09/12/2024 981.50p 981.80p 972.10p 974.30p 306,593
06/12/2024 976.60p 982.70p 975.30p 980.90p 63,602
05/12/2024 980.10p 982.10p 977.72p 979.10p 63,894
04/12/2024 979.20p 983.30p 978.20p 980.00p 150,621
03/12/2024 975.90p 981.10p 974.70p 977.00p 78,080
02/12/2024 970.70p 980.10p 968.40p 978.70p 112,143
29/11/2024 968.60p 971.10p 965.70p 970.80p 234,582
28/11/2024 970.40p 970.72p 969.10p 969.70p 34,836
27/11/2024 974.40p 976.90p 966.50p 966.50p 80,866
26/11/2024 975.00p 979.20p 972.10p 979.00p 233,395
25/11/2024 974.60p 976.30p 974.10p 975.60p 212,139
22/11/2024 966.70p 974.60p 965.45p 963.00p 308,610
21/11/2024 953.50p 963.00p 952.00p 963.00p 685,685
20/11/2024 955.20p 955.47p 946.08p 949.10p 270,055
19/11/2024 948.70p 950.80p 941.60p 950.80p 80,909
18/11/2024 949.60p 952.20p 946.90p 952.20p 314,676

Market data

Select a section