iShares IV Ishs Edge Msci USA Multifac ETF USD Acc
(IFSU)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
$15.48
|
$15.60
|
$15.40
|
$15.40
|
5,558
|
|
30/10/2025
|
$15.56
|
$15.57
|
$15.53
|
$15.53
|
0
|
|
29/10/2025
|
$15.56
|
$15.59
|
$15.52
|
$15.56
|
4,540
|
|
28/10/2025
|
$15.45
|
$15.50
|
$15.45
|
$15.48
|
564
|
|
27/10/2025
|
$15.45
|
$15.45
|
$15.41
|
$15.41
|
16
|
|
24/10/2025
|
$15.28
|
$15.29
|
$15.18
|
$15.29
|
2
|
|
23/10/2025
|
$15.10
|
$15.11
|
$15.09
|
$15.11
|
17,058
|
|
22/10/2025
|
$14.79
|
$15.14
|
$15.03
|
$15.03
|
0
|
|
21/10/2025
|
$14.79
|
$15.10
|
$15.10
|
$15.10
|
0
|
|
20/10/2025
|
$14.79
|
$15.07
|
$15.01
|
$15.06
|
1
|
|
17/10/2025
|
$14.79
|
$14.80
|
$14.72
|
$14.78
|
578
|
|
16/10/2025
|
$14.99
|
$15.02
|
$14.96
|
$14.95
|
11,929
|
|
15/10/2025
|
$15.03
|
$15.08
|
$14.99
|
$15.00
|
32,136
|
|
14/10/2025
|
$14.82
|
$14.88
|
$14.80
|
$14.85
|
6,476
|
|
13/10/2025
|
$15.14
|
$14.99
|
$14.92
|
$14.92
|
1
|
|
10/10/2025
|
$15.14
|
$15.18
|
$14.91
|
$14.90
|
19,746
|
|
09/10/2025
|
$15.17
|
$15.17
|
$15.09
|
$15.09
|
12,114
|
|
08/10/2025
|
$15.15
|
$15.15
|
$15.15
|
$15.15
|
40,161
|
|
07/10/2025
|
$15.23
|
$15.21
|
$15.00
|
$15.05
|
0
|
|
06/10/2025
|
$15.23
|
$15.23
|
$15.12
|
$15.14
|
747
|
|
03/10/2025
|
$15.18
|
$15.20
|
$15.18
|
$15.19
|
3,311
|
|
02/10/2025
|
$15.18
|
$15.18
|
$15.10
|
$15.10
|
25,366
|
|
01/10/2025
|
$14.97
|
$15.10
|
$14.97
|
$15.10
|
19,307
|
|
30/09/2025
|
$15.06
|
$15.06
|
$15.02
|
$15.02
|
9,966
|
|
29/09/2025
|
$15.07
|
$15.09
|
$15.05
|
$15.05
|
6,274
|
|
26/09/2025
|
$14.95
|
$15.02
|
$14.95
|
$14.97
|
21,438
|
|
25/09/2025
|
$14.86
|
$14.88
|
$14.86
|
$14.88
|
146
|
|
24/09/2025
|
$15.03
|
$15.05
|
$14.95
|
$15.01
|
662
|
|
23/09/2025
|
$15.01
|
$15.78
|
$14.31
|
$15.08
|
0
|
|
22/09/2025
|
$15.01
|
$15.02
|
$15.01
|
$15.02
|
300
|
|
19/09/2025
|
$14.93
|
$15.03
|
$14.92
|
$14.94
|
0
|
|
18/09/2025
|
$14.93
|
$14.99
|
$14.93
|
$14.98
|
11,403
|
|
17/09/2025
|
$14.84
|
$14.86
|
$14.84
|
$14.85
|
27,624
|
|
16/09/2025
|
$14.92
|
$14.92
|
$14.86
|
$14.86
|
463
|
|
15/09/2025
|
$14.81
|
$14.89
|
$14.81
|
$14.89
|
3
|
|
12/09/2025
|
$14.89
|
$14.89
|
$14.86
|
$14.86
|
648
|
|
11/09/2025
|
$14.88
|
$14.93
|
$14.88
|
$14.93
|
42,460
|
|
10/09/2025
|
$14.75
|
$14.79
|
$14.73
|
$14.75
|
4,438
|
|
09/09/2025
|
$14.76
|
$14.76
|
$14.67
|
$14.70
|
5,878
|
|
08/09/2025
|
$14.69
|
$14.72
|
$14.67
|
$14.71
|
4,053
|
|
05/09/2025
|
$14.68
|
$14.68
|
$14.56
|
$14.60
|
6,961
|
|
04/09/2025
|
$14.59
|
$14.61
|
$14.59
|
$14.61
|
4,414
|
|
03/09/2025
|
$14.50
|
$14.54
|
$14.50
|
$14.52
|
114,465
|
|
02/09/2025
|
$14.38
|
$14.43
|
$14.35
|
$14.35
|
16,029
|
|
01/09/2025
|
$14.55
|
$14.55
|
$14.55
|
$14.55
|
3,167
|
|
29/08/2025
|
$14.53
|
$14.53
|
$14.49
|
$14.52
|
28,221
|
|
28/08/2025
|
$14.57
|
$14.59
|
$14.57
|
$14.59
|
19,589
|
|
27/08/2025
|
$14.45
|
$14.58
|
$14.45
|
$14.54
|
0
|
|
26/08/2025
|
$14.45
|
$14.48
|
$14.45
|
$14.48
|
35,773
|
|
25/08/2025
|
$14.37
|
$14.54
|
$14.37
|
$14.54
|
660
|
|
22/08/2025
|
$14.37
|
$14.54
|
$14.37
|
$14.54
|
660
|
|
21/08/2025
|
$14.30
|
$14.37
|
$14.30
|
$14.32
|
591
|
|
20/08/2025
|
$14.37
|
$14.37
|
$14.26
|
$14.33
|
15,911
|
|
19/08/2025
|
$14.49
|
$14.49
|
$14.44
|
$14.44
|
445
|
|
18/08/2025
|
$14.46
|
$14.48
|
$14.45
|
$14.46
|
4,508
|
|
15/08/2025
|
$14.45
|
$14.74
|
$14.23
|
$14.47
|
0
|
|
14/08/2025
|
$14.45
|
$14.50
|
$14.45
|
$14.47
|
5,810
|
|
13/08/2025
|
$14.49
|
$14.49
|
$14.49
|
$14.49
|
9,760
|
|
12/08/2025
|
$14.40
|
$14.41
|
$14.40
|
$14.41
|
7,269
|
|
11/08/2025
|
$14.34
|
$14.37
|
$14.33
|
$14.36
|
34,445
|
|
08/08/2025
|
$14.31
|
$14.33
|
$14.31
|
$14.32
|
27,837
|
|
07/08/2025
|
$14.32
|
$14.33
|
$14.24
|
$14.23
|
490
|
|
06/08/2025
|
$14.20
|
$14.29
|
$14.19
|
$14.28
|
11,275
|
|
05/08/2025
|
$14.14
|
$14.28
|
$14.15
|
$14.15
|
0
|
|
04/08/2025
|
$14.14
|
$14.22
|
$13.99
|
$14.18
|
0
|
|
01/08/2025
|
$14.14
|
$14.14
|
$13.97
|
$13.98
|
2,880
|
|
31/07/2025
|
$14.31
|
$14.43
|
$14.32
|
$14.32
|
0
|
|
30/07/2025
|
$14.31
|
$14.31
|
$14.28
|
$14.28
|
266
|
|
29/07/2025
|
$14.35
|
$14.35
|
$14.29
|
$14.29
|
2,369
|
|
28/07/2025
|
$14.32
|
$14.42
|
$14.31
|
$14.34
|
63,166
|
|
25/07/2025
|
$14.26
|
$14.29
|
$14.26
|
$14.29
|
618
|
|
24/07/2025
|
$14.14
|
$14.70
|
$13.84
|
$14.27
|
0
|
|
23/07/2025
|
$14.14
|
$14.16
|
$14.14
|
$14.16
|
400
|
|
22/07/2025
|
$14.14
|
$14.15
|
$14.07
|
$14.09
|
17,596
|
|
21/07/2025
|
$14.16
|
$14.16
|
$14.16
|
$14.16
|
200
|
|
18/07/2025
|
$13.99
|
$14.11
|
$14.10
|
$14.10
|
4,069
|
|
17/07/2025
|
$13.99
|
$14.06
|
$13.99
|
$14.06
|
406
|
|
16/07/2025
|
$13.93
|
$13.96
|
$13.90
|
$13.90
|
3,902
|
|
15/07/2025
|
$14.03
|
$14.03
|
$13.99
|
$14.02
|
272
|
|
14/07/2025
|
$13.98
|
$14.01
|
$13.85
|
$14.00
|
0
|
|
11/07/2025
|
$13.98
|
$13.99
|
$13.96
|
$13.96
|
20,410
|
|
10/07/2025
|
$14.01
|
$14.03
|
$13.99
|
$14.02
|
1,972
|
|
09/07/2025
|
$14.02
|
$14.02
|
$13.98
|
$14.02
|
31,876
|
|
08/07/2025
|
$13.98
|
$13.99
|
$13.92
|
$13.92
|
832
|
|
07/07/2025
|
$14.03
|
$14.03
|
$14.00
|
$14.00
|
506
|
|
04/07/2025
|
$13.97
|
$13.97
|
$13.97
|
$13.97
|
137
|
|
03/07/2025
|
$13.92
|
$14.06
|
$13.92
|
$14.05
|
8,259
|
|
02/07/2025
|
$13.87
|
$13.98
|
$13.87
|
$13.98
|
16,241
|
|
01/07/2025
|
$13.83
|
$13.87
|
$13.83
|
$13.87
|
300
|
|
30/06/2025
|
$13.84
|
$13.85
|
$13.84
|
$13.85
|
750
|
|
27/06/2025
|
$13.82
|
$13.82
|
$13.82
|
$13.82
|
43,534
|
|
26/06/2025
|
$13.72
|
$13.73
|
$13.70
|
$13.73
|
6,667
|
|
25/06/2025
|
$13.61
|
$13.66
|
$13.61
|
$13.64
|
77,420
|
|
24/06/2025
|
$13.58
|
$13.60
|
$13.55
|
$13.58
|
260,182
|
|
23/06/2025
|
$13.32
|
$13.38
|
$13.29
|
$13.36
|
572
|
|
20/06/2025
|
$13.27
|
$13.52
|
$13.22
|
$13.34
|
0
|
|
19/06/2025
|
$13.27
|
$13.28
|
$13.22
|
$13.22
|
720
|
|
18/06/2025
|
$13.34
|
$13.39
|
$13.34
|
$13.39
|
815
|
|
17/06/2025
|
$13.37
|
$13.57
|
$12.77
|
$13.40
|
0
|
|
16/06/2025
|
$13.37
|
$13.46
|
$13.46
|
$13.46
|
2,941
|
|
13/06/2025
|
$13.37
|
$13.42
|
$13.34
|
$13.42
|
429
|
|
12/06/2025
|
$13.49
|
$14.08
|
$12.78
|
$13.45
|
0
|
|
11/06/2025
|
$13.49
|
$13.50
|
$13.44
|
$13.49
|
1,900
|
|
10/06/2025
|
$13.45
|
$13.45
|
$13.44
|
$13.44
|
7,518
|
|
09/06/2025
|
$13.41
|
$13.42
|
$13.41
|
$13.42
|
400
|
|
06/06/2025
|
$13.44
|
$13.47
|
$13.41
|
$13.41
|
32,153
|
|
05/06/2025
|
$13.40
|
$13.44
|
$13.36
|
$13.44
|
1,727
|
|
04/06/2025
|
$13.37
|
$13.40
|
$13.32
|
$13.40
|
270,142
|
|
03/06/2025
|
$13.22
|
$13.38
|
$13.22
|
$13.33
|
11,298
|
|
02/06/2025
|
$13.14
|
$13.18
|
$13.14
|
$13.18
|
435
|
|
30/05/2025
|
$13.25
|
$13.36
|
$12.51
|
$13.17
|
0
|
|
29/05/2025
|
$13.25
|
$13.67
|
$12.62
|
$13.18
|
0
|
|
28/05/2025
|
$13.25
|
$13.25
|
$13.21
|
$13.20
|
250
|
|
27/05/2025
|
$12.96
|
$13.50
|
$12.42
|
$13.18
|
0
|
|
26/05/2025
|
$12.96
|
$12.99
|
$12.96
|
$12.99
|
987
|
|
23/05/2025
|
$12.96
|
$12.99
|
$12.96
|
$12.99
|
987
|
|
22/05/2025
|
$13.09
|
$13.09
|
$13.08
|
$13.07
|
7,760
|
|
21/05/2025
|
$13.37
|
$13.37
|
$13.14
|
$13.28
|
0
|
|
20/05/2025
|
$13.37
|
$13.37
|
$13.34
|
$13.37
|
270
|
|
19/05/2025
|
$13.22
|
$13.37
|
$13.19
|
$13.34
|
0
|
|
16/05/2025
|
$13.22
|
$13.48
|
$12.61
|
$13.30
|
0
|
|
15/05/2025
|
$13.22
|
$13.58
|
$12.56
|
$13.23
|
0
|
|
14/05/2025
|
$13.22
|
$13.22
|
$13.22
|
$13.22
|
1
|
|
13/05/2025
|
$13.13
|
$13.24
|
$13.13
|
$13.24
|
1,227
|
|
12/05/2025
|
$12.76
|
$13.15
|
$12.28
|
$13.05
|
0
|
|
09/05/2025
|
$12.76
|
$12.76
|
$12.74
|
$12.73
|
2
|
|
08/05/2025
|
$12.83
|
$12.83
|
$12.82
|
$12.81
|
260
|
|
07/05/2025
|
$12.70
|
$12.72
|
$12.66
|
$12.68
|
26,159
|
|
06/05/2025
|
$12.77
|
$12.78
|
$12.63
|
$12.74
|
0
|
|
05/05/2025
|
$12.77
|
$12.79
|
$12.77
|
$12.77
|
2,500
|
|
02/05/2025
|
$12.77
|
$12.80
|
$12.76
|
$12.77
|
1,766
|