iShares IV iSh Msci USA ESG Acc
(GPSA)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|