iShares IV iSh Msci USA ESG Acc
(GPSA)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
1,088.20p
|
1,092.66p
|
1,083.20p
|
1,083.20p
|
174,450
|
|
30/10/2025
|
1,087.20p
|
1,088.60p
|
1,081.20p
|
1,085.20p
|
313,013
|
|
29/10/2025
|
1,086.80p
|
1,089.20p
|
1,084.38p
|
1,085.80p
|
44,528
|
|
28/10/2025
|
1,070.20p
|
1,080.20p
|
1,070.00p
|
1,078.00p
|
84,492
|
|
27/10/2025
|
1,068.60p
|
1,069.20p
|
1,065.00p
|
1,068.60p
|
12,508
|
|
24/10/2025
|
1,056.80p
|
1,061.60p
|
1,052.40p
|
1,061.40p
|
30,118
|
|
23/10/2025
|
1,043.00p
|
1,046.89p
|
1,040.20p
|
1,046.60p
|
39,883
|
|
22/10/2025
|
1,051.00p
|
1,051.40p
|
1,039.20p
|
1,039.20p
|
54,334
|
|
21/10/2025
|
1,043.20p
|
1,045.60p
|
1,042.59p
|
1,045.60p
|
35,965
|
|
20/10/2025
|
1,034.60p
|
1,042.00p
|
1,032.74p
|
1,041.00p
|
60,856
|
|
17/10/2025
|
1,010.60p
|
1,030.27p
|
1,009.60p
|
1,023.60p
|
76,728
|
|
16/10/2025
|
1,036.20p
|
1,036.26p
|
1,033.39p
|
1,033.80p
|
80,629
|
|
15/10/2025
|
1,036.40p
|
1,044.31p
|
1,036.40p
|
1,038.30p
|
21,597
|
|
14/10/2025
|
1,032.00p
|
1,034.00p
|
1,030.06p
|
1,033.80p
|
64,995
|
|
13/10/2025
|
1,033.20p
|
1,036.40p
|
1,029.54p
|
1,035.60p
|
107,301
|
|
10/10/2025
|
1,053.40p
|
1,056.20p
|
1,031.80p
|
1,031.80p
|
25,725
|
|
09/10/2025
|
1,049.00p
|
1,049.60p
|
1,047.16p
|
1,049.60p
|
35,537
|
|
08/10/2025
|
1,039.00p
|
1,044.40p
|
1,038.57p
|
1,044.40p
|
78,279
|
|
07/10/2025
|
1,039.00p
|
1,045.00p
|
1,035.70p
|
1,035.70p
|
68,764
|
|
06/10/2025
|
1,039.80p
|
1,042.09p
|
1,035.24p
|
1,038.00p
|
56,958
|
|
03/10/2025
|
1,039.20p
|
1,041.20p
|
1,037.20p
|
1,038.40p
|
70,072
|
|
02/10/2025
|
1,032.80p
|
1,038.14p
|
1,032.34p
|
1,036.40p
|
123,810
|
|
01/10/2025
|
1,022.00p
|
1,029.00p
|
1,019.80p
|
1,029.00p
|
14,754
|
|
30/09/2025
|
1,027.40p
|
1,028.16p
|
1,023.80p
|
1,025.40p
|
314,892
|
|
29/09/2025
|
1,028.40p
|
1,032.20p
|
1,028.20p
|
1,028.80p
|
102,059
|
|
26/09/2025
|
1,026.60p
|
1,029.29p
|
1,022.36p
|
1,023.80p
|
18,617
|
|
25/09/2025
|
1,023.00p
|
1,027.20p
|
1,020.20p
|
1,027.20p
|
67,574
|
|
24/09/2025
|
1,025.80p
|
1,037.40p
|
1,025.00p
|
1,025.80p
|
63,400
|
|
23/09/2025
|
1,029.60p
|
1,030.90p
|
1,026.80p
|
1,027.80p
|
98,056
|
|
22/09/2025
|
1,024.80p
|
1,027.00p
|
1,021.66p
|
1,026.20p
|
23,279
|
|
19/09/2025
|
1,017.80p
|
1,024.00p
|
1,017.80p
|
1,022.00p
|
213,504
|
|
18/09/2025
|
1,011.80p
|
1,018.00p
|
1,009.80p
|
1,018.00p
|
45,700
|
|
17/09/2025
|
1,004.60p
|
1,005.40p
|
1,000.80p
|
1,001.20p
|
83,895
|
|
16/09/2025
|
1,007.20p
|
1,008.98p
|
1,002.72p
|
1,003.60p
|
45,354
|
|
15/09/2025
|
1,007.00p
|
1,009.60p
|
1,003.40p
|
1,008.20p
|
79,609
|
|
12/09/2025
|
1,006.40p
|
1,007.34p
|
1,004.82p
|
1,006.40p
|
30,908
|
|
11/09/2025
|
1,002.40p
|
1,004.70p
|
1,000.64p
|
1,004.70p
|
19,433
|
|
10/09/2025
|
999.40p
|
1,001.76p
|
998.40p
|
999.10p
|
105,092
|
|
09/09/2025
|
993.50p
|
994.56p
|
991.38p
|
994.10p
|
23,834
|
|
08/09/2025
|
994.60p
|
995.27p
|
992.20p
|
994.80p
|
53,590
|
|
05/09/2025
|
1,002.20p
|
1,002.40p
|
988.80p
|
988.95p
|
25,652
|
|
04/09/2025
|
993.80p
|
996.10p
|
992.00p
|
996.10p
|
200,572
|
|
03/09/2025
|
993.70p
|
993.77p
|
988.70p
|
988.70p
|
145,819
|
|
02/09/2025
|
987.20p
|
990.74p
|
982.90p
|
982.90p
|
38,574
|
|
01/09/2025
|
985.70p
|
987.70p
|
985.30p
|
986.90p
|
35,050
|
|
29/08/2025
|
994.30p
|
996.15p
|
986.20p
|
986.20p
|
47,771
|
|
28/08/2025
|
989.90p
|
994.10p
|
989.89p
|
991.50p
|
64,324
|
|
27/08/2025
|
992.60p
|
995.80p
|
992.10p
|
993.80p
|
169,035
|
|
26/08/2025
|
986.80p
|
987.66p
|
985.90p
|
986.50p
|
19,610
|
|
25/08/2025
|
980.40p
|
988.70p
|
978.60p
|
988.10p
|
36,996
|
|
22/08/2025
|
980.40p
|
988.70p
|
978.60p
|
988.10p
|
36,996
|
|
21/08/2025
|
981.90p
|
981.90p
|
977.60p
|
980.15p
|
78,079
|
|
20/08/2025
|
979.00p
|
980.93p
|
970.50p
|
977.20p
|
96,200
|
|
19/08/2025
|
984.60p
|
986.77p
|
983.00p
|
984.00p
|
104,837
|
|
18/08/2025
|
983.40p
|
987.20p
|
981.68p
|
984.40p
|
64,095
|
|
15/08/2025
|
988.50p
|
989.00p
|
981.96p
|
982.05p
|
21,218
|
|
14/08/2025
|
982.00p
|
986.40p
|
978.70p
|
984.10p
|
76,913
|
|
13/08/2025
|
985.20p
|
986.10p
|
982.00p
|
982.35p
|
129,130
|
|
12/08/2025
|
981.30p
|
982.70p
|
977.26p
|
982.70p
|
13,349
|
|
11/08/2025
|
982.50p
|
985.30p
|
980.13p
|
984.40p
|
49,260
|
|
08/08/2025
|
977.10p
|
981.30p
|
976.70p
|
979.00p
|
30,037
|
|
07/08/2025
|
982.40p
|
988.50p
|
976.30p
|
976.30p
|
109,373
|
|
06/08/2025
|
981.30p
|
982.50p
|
976.26p
|
980.90p
|
83,003
|
|
05/08/2025
|
987.80p
|
987.80p
|
977.20p
|
977.80p
|
55,780
|
|
04/08/2025
|
972.50p
|
981.10p
|
972.00p
|
980.70p
|
122,252
|
|
01/08/2025
|
988.40p
|
989.60p
|
964.73p
|
970.10p
|
229,742
|
|
31/07/2025
|
1,000.20p
|
1,003.20p
|
999.20p
|
997.55p
|
529
|
|
30/07/2025
|
985.50p
|
991.80p
|
983.95p
|
990.40p
|
75,100
|
|
29/07/2025
|
991.00p
|
993.50p
|
986.30p
|
986.30p
|
116,395
|
|
28/07/2025
|
987.10p
|
989.80p
|
982.90p
|
983.95p
|
160,771
|
|
25/07/2025
|
974.60p
|
980.10p
|
974.23p
|
980.10p
|
154,450
|
|
24/07/2025
|
967.70p
|
972.00p
|
966.62p
|
971.50p
|
40,255
|
|
23/07/2025
|
964.60p
|
965.90p
|
960.91p
|
962.80p
|
112,685
|
|
22/07/2025
|
965.00p
|
965.94p
|
960.50p
|
962.30p
|
160,586
|
|
21/07/2025
|
968.30p
|
969.60p
|
964.60p
|
967.80p
|
41,909
|
|
18/07/2025
|
968.90p
|
969.30p
|
964.30p
|
965.40p
|
98,868
|
|
17/07/2025
|
966.10p
|
966.70p
|
963.00p
|
966.60p
|
50,588
|
|
16/07/2025
|
956.10p
|
963.50p
|
950.80p
|
950.80p
|
54,212
|
|
15/07/2025
|
964.50p
|
966.15p
|
962.60p
|
965.00p
|
33,899
|
|
14/07/2025
|
951.70p
|
958.90p
|
950.70p
|
958.60p
|
34,119
|
|
11/07/2025
|
952.20p
|
955.30p
|
948.53p
|
954.10p
|
68,397
|
|
10/07/2025
|
947.90p
|
953.30p
|
944.90p
|
953.30p
|
57,889
|
|
09/07/2025
|
942.20p
|
949.76p
|
942.20p
|
946.60p
|
32,835
|
|
08/07/2025
|
942.10p
|
947.90p
|
941.50p
|
944.15p
|
4,737
|
|
07/07/2025
|
945.00p
|
948.40p
|
942.60p
|
942.60p
|
47,698
|
|
04/07/2025
|
942.50p
|
942.80p
|
940.46p
|
942.40p
|
58,860
|
|
03/07/2025
|
940.90p
|
947.93p
|
938.85p
|
947.20p
|
36,857
|
|
02/07/2025
|
934.10p
|
942.00p
|
931.75p
|
940.50p
|
114,755
|
|
01/07/2025
|
927.20p
|
931.80p
|
926.03p
|
930.25p
|
38,777
|
|
30/06/2025
|
931.20p
|
933.00p
|
928.80p
|
930.70p
|
23,743
|
|
27/06/2025
|
924.00p
|
927.70p
|
922.66p
|
927.70p
|
55,944
|
|
26/06/2025
|
917.50p
|
919.60p
|
916.05p
|
918.70p
|
103,215
|
|
25/06/2025
|
920.50p
|
923.80p
|
919.82p
|
921.00p
|
185,314
|
|
24/06/2025
|
919.00p
|
921.90p
|
915.00p
|
918.10p
|
100,637
|
|
23/06/2025
|
914.30p
|
916.60p
|
908.30p
|
910.20p
|
61,209
|
|
20/06/2025
|
909.60p
|
913.70p
|
907.53p
|
910.45p
|
57,819
|
|
19/06/2025
|
914.70p
|
914.50p
|
905.34p
|
906.70p
|
1,625
|
|
18/06/2025
|
914.70p
|
917.23p
|
913.30p
|
916.00p
|
33,411
|
|
17/06/2025
|
907.30p
|
914.35p
|
907.00p
|
914.35p
|
46,876
|
|
16/06/2025
|
907.20p
|
913.40p
|
906.10p
|
913.40p
|
57,085
|
|
13/06/2025
|
903.10p
|
910.42p
|
902.40p
|
907.55p
|
247,037
|
|
12/06/2025
|
910.90p
|
912.50p
|
906.23p
|
912.50p
|
69,463
|
|
11/06/2025
|
919.90p
|
920.56p
|
917.22p
|
918.40p
|
100,377
|
|
10/06/2025
|
913.20p
|
916.90p
|
913.20p
|
914.10p
|
52,076
|
|
09/06/2025
|
909.80p
|
913.50p
|
909.10p
|
910.05p
|
14,416
|
|
06/06/2025
|
909.10p
|
913.57p
|
905.03p
|
911.40p
|
132,295
|
|
05/06/2025
|
907.40p
|
908.20p
|
900.40p
|
908.20p
|
72,257
|
|
04/06/2025
|
909.00p
|
909.00p
|
903.50p
|
906.00p
|
40,851
|
|
03/06/2025
|
896.80p
|
905.40p
|
896.20p
|
905.40p
|
100,390
|
|
02/06/2025
|
889.70p
|
896.30p
|
888.70p
|
892.90p
|
155,315
|
|
30/05/2025
|
893.60p
|
899.86p
|
893.60p
|
896.80p
|
169,339
|
|
29/05/2025
|
913.40p
|
914.10p
|
898.67p
|
899.20p
|
21,798
|
|
28/05/2025
|
900.60p
|
903.27p
|
897.66p
|
900.15p
|
15,022
|
|
27/05/2025
|
889.20p
|
896.60p
|
888.20p
|
896.60p
|
42,360
|
|
26/05/2025
|
887.50p
|
891.40p
|
872.82p
|
881.50p
|
100,759
|
|
23/05/2025
|
887.50p
|
891.40p
|
872.82p
|
881.50p
|
100,759
|
|
22/05/2025
|
893.40p
|
896.43p
|
891.60p
|
893.60p
|
190,374
|
|
21/05/2025
|
903.20p
|
905.30p
|
899.56p
|
905.30p
|
284,758
|
|
20/05/2025
|
914.40p
|
915.20p
|
911.40p
|
912.75p
|
42,279
|
|
19/05/2025
|
905.90p
|
912.70p
|
899.41p
|
912.10p
|
94,170
|
|
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
|