iShares IV iSh Msci USA ESG Acc
(GPSA)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
953.40p
|
955.00p
|
948.45p
|
960.15p
|
57,854
|
|
14/11/2024
|
963.20p
|
968.94p
|
959.20p
|
960.15p
|
39,392
|
|
13/11/2024
|
956.70p
|
964.40p
|
955.84p
|
959.00p
|
585,044
|
|
12/11/2024
|
956.20p
|
959.00p
|
953.70p
|
959.00p
|
118,506
|
|
11/11/2024
|
951.40p
|
954.35p
|
949.70p
|
953.20p
|
206,949
|
|
08/11/2024
|
942.00p
|
946.20p
|
938.08p
|
946.20p
|
105,893
|
|
07/11/2024
|
935.90p
|
939.00p
|
934.70p
|
936.95p
|
102,110
|
|
06/11/2024
|
929.50p
|
937.40p
|
929.25p
|
933.00p
|
370,126
|
|
05/11/2024
|
895.10p
|
901.00p
|
894.66p
|
901.00p
|
32,422
|
|
04/11/2024
|
900.40p
|
900.40p
|
896.00p
|
897.30p
|
87,012
|
|
01/11/2024
|
900.70p
|
903.00p
|
898.10p
|
901.85p
|
151,781
|
|
31/10/2024
|
903.10p
|
906.40p
|
902.10p
|
903.50p
|
148,388
|
|
30/10/2024
|
912.50p
|
915.90p
|
911.97p
|
911.25p
|
45,331
|
|
29/10/2024
|
913.60p
|
913.60p
|
909.20p
|
911.25p
|
34,853
|
|
28/10/2024
|
913.50p
|
915.80p
|
910.92p
|
912.20p
|
241,209
|
|
25/10/2024
|
910.00p
|
915.10p
|
910.00p
|
913.00p
|
65,982
|
|
24/10/2024
|
908.90p
|
911.70p
|
907.90p
|
909.75p
|
19,293
|
|
23/10/2024
|
913.20p
|
915.10p
|
909.75p
|
909.75p
|
53,447
|
|
22/10/2024
|
911.50p
|
912.50p
|
909.64p
|
912.50p
|
28,388
|
|
21/10/2024
|
912.80p
|
913.30p
|
910.13p
|
910.30p
|
37,482
|
|
18/10/2024
|
908.20p
|
911.70p
|
907.80p
|
911.70p
|
97,077
|
|
17/10/2024
|
914.20p
|
916.85p
|
911.90p
|
913.50p
|
35,512
|
|
16/10/2024
|
908.30p
|
909.10p
|
904.30p
|
908.30p
|
19,714
|
|
15/10/2024
|
908.90p
|
912.00p
|
903.50p
|
904.90p
|
23,698
|
|
14/10/2024
|
902.20p
|
910.10p
|
900.80p
|
908.60p
|
38,232
|
|
11/10/2024
|
898.50p
|
901.50p
|
894.85p
|
901.40p
|
39,548
|
|
10/10/2024
|
896.80p
|
898.70p
|
894.50p
|
898.70p
|
61,200
|
|
09/10/2024
|
889.30p
|
895.80p
|
888.88p
|
895.80p
|
100,547
|
|
08/10/2024
|
881.00p
|
888.80p
|
881.00p
|
888.40p
|
32,578
|
|
07/10/2024
|
886.60p
|
887.40p
|
884.90p
|
887.40p
|
28,318
|
|
04/10/2024
|
878.10p
|
888.90p
|
876.30p
|
881.80p
|
59,470
|
|
03/10/2024
|
873.20p
|
881.90p
|
872.60p
|
878.70p
|
118,895
|
|
02/10/2024
|
866.10p
|
871.70p
|
865.10p
|
871.70p
|
52,130
|
|
01/10/2024
|
871.40p
|
875.60p
|
865.80p
|
869.10p
|
48,503
|
|
30/09/2024
|
867.70p
|
867.90p
|
863.90p
|
866.00p
|
38,638
|
|
27/09/2024
|
870.30p
|
871.30p
|
867.20p
|
869.00p
|
165,134
|
|
26/09/2024
|
875.60p
|
876.12p
|
866.10p
|
866.10p
|
90,989
|
|
25/09/2024
|
864.30p
|
868.90p
|
863.90p
|
868.90p
|
143,968
|
|
24/09/2024
|
865.30p
|
869.40p
|
861.60p
|
865.15p
|
44,223
|
|
23/09/2024
|
868.20p
|
870.60p
|
866.00p
|
866.70p
|
82,478
|
|
20/09/2024
|
867.40p
|
869.20p
|
865.90p
|
866.45p
|
289,440
|
|
19/09/2024
|
871.50p
|
873.90p
|
867.72p
|
872.10p
|
56,212
|
|
18/09/2024
|
862.90p
|
865.90p
|
859.30p
|
861.70p
|
90,634
|
|
17/09/2024
|
863.50p
|
868.70p
|
862.20p
|
868.70p
|
70,900
|
|
16/09/2024
|
862.80p
|
864.02p
|
858.60p
|
859.20p
|
167,785
|
|
13/09/2024
|
863.90p
|
864.80p
|
861.68p
|
858.90p
|
10,533
|
|
12/09/2024
|
861.00p
|
862.30p
|
857.50p
|
841.70p
|
72,437
|
|
11/09/2024
|
843.60p
|
846.30p
|
838.15p
|
845.50p
|
43,512
|
|
10/09/2024
|
840.50p
|
847.30p
|
840.50p
|
845.50p
|
26,778
|
|
09/09/2024
|
836.80p
|
841.95p
|
836.10p
|
840.20p
|
17,001
|
|
06/09/2024
|
836.20p
|
843.50p
|
829.40p
|
831.20p
|
225,070
|
|
05/09/2024
|
845.60p
|
848.80p
|
839.80p
|
839.80p
|
371,802
|
|
04/09/2024
|
845.60p
|
848.98p
|
841.87p
|
846.65p
|
275,869
|
|
03/09/2024
|
864.20p
|
864.89p
|
857.80p
|
858.40p
|
3,156
|
|
02/09/2024
|
865.60p
|
867.40p
|
864.10p
|
867.40p
|
28,479
|
|
30/08/2024
|
859.50p
|
864.50p
|
858.47p
|
859.30p
|
78,133
|
|
29/08/2024
|
858.50p
|
864.10p
|
852.10p
|
864.10p
|
48,144
|
|
28/08/2024
|
858.10p
|
860.40p
|
853.80p
|
854.10p
|
99,940
|
|
27/08/2024
|
858.70p
|
859.80p
|
853.80p
|
856.80p
|
136,255
|
|
26/08/2024
|
866.30p
|
869.60p
|
864.70p
|
864.70p
|
147,261
|
|
23/08/2024
|
866.30p
|
869.60p
|
864.70p
|
864.70p
|
147,261
|
|
22/08/2024
|
866.30p
|
869.60p
|
864.70p
|
864.70p
|
147,261
|
|
21/08/2024
|
868.00p
|
869.16p
|
866.10p
|
866.10p
|
372,543
|
|
20/08/2024
|
871.40p
|
872.64p
|
866.80p
|
867.80p
|
86,386
|
|
19/08/2024
|
864.60p
|
867.00p
|
863.00p
|
867.00p
|
24,578
|
|
16/08/2024
|
871.80p
|
872.00p
|
862.10p
|
866.70p
|
46,274
|
|
15/08/2024
|
856.50p
|
867.60p
|
855.60p
|
867.00p
|
155,695
|
|
14/08/2024
|
853.80p
|
854.40p
|
848.60p
|
854.30p
|
35,829
|
|
13/08/2024
|
843.30p
|
848.60p
|
841.90p
|
848.60p
|
80,865
|
|
12/08/2024
|
842.00p
|
845.30p
|
839.60p
|
841.10p
|
83,192
|
|
09/08/2024
|
838.30p
|
843.00p
|
837.30p
|
839.50p
|
365,237
|
|
08/08/2024
|
819.60p
|
837.20p
|
818.90p
|
836.65p
|
41,351
|
|
07/08/2024
|
834.10p
|
841.70p
|
832.99p
|
839.50p
|
100,474
|
|
06/08/2024
|
825.40p
|
831.00p
|
821.77p
|
828.80p
|
133,536
|
|
05/08/2024
|
814.30p
|
821.80p
|
800.00p
|
821.80p
|
76,403
|
|
02/08/2024
|
853.80p
|
856.10p
|
830.70p
|
835.10p
|
153,160
|
|
01/08/2024
|
874.70p
|
876.98p
|
864.60p
|
864.60p
|
185,969
|
|
31/07/2024
|
860.60p
|
869.10p
|
859.70p
|
869.10p
|
61,006
|
|
30/07/2024
|
858.10p
|
862.00p
|
853.80p
|
853.80p
|
393,428
|
|
29/07/2024
|
859.90p
|
862.64p
|
854.60p
|
854.60p
|
92,545
|
|
26/07/2024
|
850.30p
|
856.40p
|
849.30p
|
852.70p
|
79,201
|
|
25/07/2024
|
851.40p
|
852.90p
|
844.20p
|
852.70p
|
94,764
|
|
24/07/2024
|
864.30p
|
865.44p
|
853.80p
|
853.80p
|
136,197
|
|
23/07/2024
|
868.10p
|
874.20p
|
867.66p
|
874.20p
|
33,950
|
|
22/07/2024
|
863.00p
|
869.69p
|
862.10p
|
865.40p
|
52,322
|
|
19/07/2024
|
867.50p
|
868.10p
|
862.20p
|
862.20p
|
13,392
|
|
18/07/2024
|
870.60p
|
873.84p
|
863.90p
|
863.90p
|
98,315
|