iShares IV Ishs Edge Msci Wrld Multifac ETF USD Acc
(IFSW)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$11.49
|
$11.52
|
$11.45
|
$11.49
|
35,433
|
|
16/01/2025
|
$11.41
|
$11.45
|
$11.40
|
$11.39
|
22,029
|
|
15/01/2025
|
$11.27
|
$11.42
|
$11.27
|
$11.39
|
31,122
|
|
14/01/2025
|
$11.20
|
$11.24
|
$11.19
|
$11.20
|
36,896
|
|
13/01/2025
|
$11.16
|
$11.16
|
$11.05
|
$11.10
|
8,358
|
|
10/01/2025
|
$11.30
|
$11.30
|
$11.16
|
$11.16
|
3,560
|
|
09/01/2025
|
$11.31
|
$11.32
|
$11.25
|
$11.32
|
8,908
|
|
08/01/2025
|
$11.34
|
$11.34
|
$11.26
|
$11.28
|
13,830
|
|
07/01/2025
|
$11.38
|
$11.43
|
$11.35
|
$11.37
|
27,433
|
|
06/01/2025
|
$11.36
|
$11.48
|
$11.32
|
$11.45
|
16,395
|
|
03/01/2025
|
$11.25
|
$11.29
|
$11.23
|
$11.27
|
14,761
|
|
02/01/2025
|
$11.26
|
$11.30
|
$11.25
|
$11.25
|
2,691
|
|
01/01/2025
|
$11.23
|
$11.30
|
$11.22
|
$11.26
|
1,670
|
|
31/12/2024
|
$11.23
|
$11.30
|
$11.22
|
$11.26
|
1,670
|
|
30/12/2024
|
$11.33
|
$11.33
|
$11.18
|
$11.21
|
2,618
|
|
27/12/2024
|
$11.46
|
$11.46
|
$11.30
|
$11.35
|
1,289
|
|
26/12/2024
|
$11.23
|
$11.31
|
$11.23
|
$11.31
|
1,082
|
|
25/12/2024
|
$11.23
|
$11.31
|
$11.23
|
$11.31
|
1,082
|
|
24/12/2024
|
$11.23
|
$11.31
|
$11.23
|
$11.31
|
1,082
|
|
23/12/2024
|
$11.26
|
$11.30
|
$11.22
|
$11.26
|
754
|
|
20/12/2024
|
$11.10
|
$11.26
|
$11.05
|
$11.26
|
4,455
|
|
19/12/2024
|
$11.24
|
$11.24
|
$11.17
|
$11.19
|
561
|
|
18/12/2024
|
$11.49
|
$11.50
|
$11.48
|
$11.48
|
4,369
|
|
17/12/2024
|
$11.51
|
$11.53
|
$11.48
|
$11.48
|
10,322
|
|
16/12/2024
|
$11.56
|
$11.58
|
$11.56
|
$11.56
|
8
|
|
13/12/2024
|
$11.58
|
$11.60
|
$11.55
|
$11.55
|
8,198
|
|
12/12/2024
|
$11.70
|
$11.70
|
$11.63
|
$11.63
|
13,305
|
|
11/12/2024
|
$11.58
|
$11.64
|
$11.57
|
$11.63
|
818,077
|
|
10/12/2024
|
$11.63
|
$11.64
|
$11.60
|
$11.60
|
17,442
|
|
09/12/2024
|
$11.74
|
$11.78
|
$11.64
|
$11.66
|
26,082
|
|
06/12/2024
|
$11.75
|
$11.77
|
$11.73
|
$11.77
|
30,622
|
|
05/12/2024
|
$11.76
|
$11.80
|
$11.75
|
$11.79
|
4,590
|
|
04/12/2024
|
$11.73
|
$11.74
|
$11.71
|
$11.71
|
73,154
|
|
03/12/2024
|
$11.74
|
$11.74
|
$11.71
|
$11.71
|
3,372
|
|
02/12/2024
|
$11.71
|
$11.74
|
$11.63
|
$11.69
|
4,043
|
|
29/11/2024
|
$11.72
|
$11.74
|
$11.67
|
$11.71
|
7,147
|
|
28/11/2024
|
$11.65
|
$11.67
|
$11.64
|
$11.67
|
10,194
|
|
27/11/2024
|
$11.63
|
$11.63
|
$11.61
|
$11.61
|
4,822
|
|
26/11/2024
|
$11.56
|
$11.61
|
$11.56
|
$11.61
|
1,991
|
|
25/11/2024
|
$11.62
|
$11.66
|
$11.59
|
$11.61
|
7,585
|
|
22/11/2024
|
$11.50
|
$11.52
|
$11.43
|
$11.45
|
5,002
|
|
21/11/2024
|
$11.41
|
$11.46
|
$11.36
|
$11.45
|
10,977
|
|
20/11/2024
|
$11.42
|
$11.42
|
$11.33
|
$11.33
|
25,506
|
|
19/11/2024
|
$11.34
|
$11.38
|
$11.26
|
$11.38
|
3,557
|
|
18/11/2024
|
$11.34
|
$11.42
|
$11.31
|
$11.42
|
4,696
|
|
15/11/2024
|
$11.40
|
$11.41
|
$11.33
|
$11.56
|
2,145
|
|
14/11/2024
|
$11.56
|
$11.57
|
$11.49
|
$11.56
|
10,330
|
|
13/11/2024
|
$11.48
|
$11.54
|
$11.48
|
$11.53
|
4,353
|
|
12/11/2024
|
$11.57
|
$11.60
|
$11.52
|
$11.63
|
3,388
|
|
11/11/2024
|
$11.62
|
$11.64
|
$11.59
|
$11.63
|
9,121
|
|
08/11/2024
|
$11.55
|
$11.58
|
$11.53
|
$11.57
|
4,101
|
|
07/11/2024
|
$11.54
|
$11.56
|
$11.54
|
$11.56
|
2,934
|
|
06/11/2024
|
$11.40
|
$11.51
|
$11.40
|
$11.44
|
1,030
|
|
05/11/2024
|
$11.19
|
$11.27
|
$11.19
|
$11.27
|
2,084
|
|
04/11/2024
|
$11.26
|
$11.26
|
$11.17
|
$11.20
|
2,242
|
|
01/11/2024
|
$11.14
|
$11.21
|
$11.09
|
$11.16
|
11,181
|
|
31/10/2024
|
$11.24
|
$11.25
|
$11.15
|
$11.16
|
37,491
|
|
30/10/2024
|
$11.32
|
$11.33
|
$11.27
|
$11.32
|
18,630
|
|
29/10/2024
|
$11.31
|
$11.33
|
$11.26
|
$11.30
|
21,940
|
|
28/10/2024
|
$11.33
|
$11.33
|
$11.27
|
$11.29
|
14,993
|
|
25/10/2024
|
$11.29
|
$11.35
|
$11.28
|
$11.28
|
28,245
|
|
24/10/2024
|
$11.33
|
$11.33
|
$11.28
|
$11.27
|
7,900
|
|
23/10/2024
|
$11.35
|
$11.35
|
$11.28
|
$11.27
|
12,118
|
|
22/10/2024
|
$11.40
|
$11.40
|
$11.33
|
$11.32
|
556
|
|
21/10/2024
|
$11.45
|
$11.51
|
$11.35
|
$11.36
|
655
|
|
18/10/2024
|
$11.48
|
$11.48
|
$11.44
|
$11.46
|
37,720
|
|
17/10/2024
|
$11.49
|
$11.50
|
$11.44
|
$11.46
|
6,141
|
|
16/10/2024
|
$11.38
|
$11.42
|
$11.38
|
$11.41
|
4,409
|
|
15/10/2024
|
$11.46
|
$11.47
|
$11.43
|
$11.43
|
8,647
|
|
14/10/2024
|
$11.45
|
$11.46
|
$11.39
|
$11.44
|
12,676
|
|
11/10/2024
|
$11.33
|
$11.40
|
$11.29
|
$11.39
|
8,084
|
|
10/10/2024
|
$11.30
|
$11.33
|
$11.30
|
$11.31
|
14,373
|
|
09/10/2024
|
$11.23
|
$11.31
|
$11.23
|
$11.31
|
551
|
|
08/10/2024
|
$11.27
|
$11.41
|
$11.24
|
$11.30
|
15,263
|
|
07/10/2024
|
$11.35
|
$11.36
|
$11.29
|
$11.30
|
7,474
|
|
04/10/2024
|
$11.28
|
$11.33
|
$11.26
|
$11.27
|
20,346
|
|
03/10/2024
|
$11.32
|
$11.32
|
$11.22
|
$11.22
|
24,862
|
|
02/10/2024
|
$11.31
|
$11.32
|
$11.26
|
$11.29
|
5,271
|
|
01/10/2024
|
$11.35
|
$11.39
|
$11.25
|
$11.27
|
6,156
|
|
30/09/2024
|
$11.32
|
$11.37
|
$11.31
|
$11.32
|
33,407
|
|
27/09/2024
|
$11.39
|
$11.42
|
$11.35
|
$11.38
|
13,289
|
|
26/09/2024
|
$11.44
|
$11.44
|
$11.39
|
$11.39
|
49,825
|
|
25/09/2024
|
$11.37
|
$11.37
|
$11.33
|
$11.36
|
20,470
|
|
24/09/2024
|
$11.30
|
$11.32
|
$11.29
|
$11.31
|
5,522
|
|
23/09/2024
|
$11.29
|
$11.30
|
$11.25
|
$11.30
|
1,133
|
|
20/09/2024
|
$11.29
|
$11.32
|
$11.23
|
$11.23
|
86,145
|
|
19/09/2024
|
$11.33
|
$11.33
|
$11.29
|
$11.15
|
5,000
|
|
18/09/2024
|
$11.16
|
$11.16
|
$11.13
|
$11.15
|
2,889
|
|
17/09/2024
|
$11.13
|
$11.22
|
$11.13
|
$11.18
|
4,109
|
|
16/09/2024
|
$11.12
|
$11.16
|
$11.08
|
$11.11
|
16,810
|
|
13/09/2024
|
$11.04
|
$11.08
|
$11.03
|
$10.91
|
5,453
|
|
12/09/2024
|
$10.94
|
$10.97
|
$10.89
|
$10.91
|
22,253
|
|
11/09/2024
|
$10.80
|
$10.81
|
$10.64
|
$10.69
|
2,357
|
|
10/09/2024
|
$10.80
|
$10.80
|
$10.77
|
$10.77
|
1,537
|
|
09/09/2024
|
$10.73
|
$10.82
|
$10.71
|
$10.80
|
9,184
|
|
06/09/2024
|
$10.83
|
$10.89
|
$10.73
|
$10.73
|
1,057
|
|
05/09/2024
|
$10.93
|
$10.94
|
$10.87
|
$10.86
|
3,650
|
|
04/09/2024
|
$10.92
|
$10.94
|
$10.91
|
$10.94
|
574
|
|
03/09/2024
|
$11.12
|
$11.14
|
$11.02
|
$11.03
|
23,865
|
|
02/09/2024
|
$11.15
|
$11.17
|
$11.14
|
$11.09
|
1,510
|
|
30/08/2024
|
$11.13
|
$11.14
|
$11.09
|
$11.09
|
45,561
|
|
29/08/2024
|
$11.07
|
$11.13
|
$11.07
|
$11.12
|
19,855
|
|
28/08/2024
|
$11.10
|
$11.11
|
$11.01
|
$11.05
|
0
|
|
27/08/2024
|
$11.10
|
$11.13
|
$11.07
|
$11.09
|
13,321
|
|
26/08/2024
|
$11.00
|
$11.08
|
$11.03
|
$11.03
|
217
|
|
23/08/2024
|
$11.00
|
$11.08
|
$11.03
|
$11.03
|
217
|
|
22/08/2024
|
$11.00
|
$11.08
|
$11.03
|
$11.03
|
217
|
|
21/08/2024
|
$11.00
|
$11.06
|
$10.99
|
$11.02
|
1,920
|
|
20/08/2024
|
$11.00
|
$11.08
|
$10.94
|
$10.94
|
3,060
|
|
19/08/2024
|
$10.93
|
$10.93
|
$10.90
|
$10.87
|
422
|
|
16/08/2024
|
$10.90
|
$10.90
|
$10.85
|
$10.87
|
34,233
|
|
15/08/2024
|
$10.70
|
$10.85
|
$10.70
|
$10.85
|
12,572
|
|
14/08/2024
|
$10.64
|
$10.68
|
$10.63
|
$10.68
|
8,901
|
|
13/08/2024
|
$10.50
|
$10.57
|
$10.50
|
$10.57
|
172
|
|
12/08/2024
|
$10.49
|
$10.52
|
$10.46
|
$10.48
|
124,160
|
|
09/08/2024
|
$10.44
|
$10.46
|
$10.44
|
$10.45
|
692
|
|
08/08/2024
|
$10.20
|
$10.38
|
$10.20
|
$10.38
|
13,659
|
|
07/08/2024
|
$10.41
|
$10.42
|
$10.39
|
$10.39
|
1,654
|
|
06/08/2024
|
$10.29
|
$10.33
|
$10.19
|
$10.24
|
12,370
|
|
05/08/2024
|
$10.16
|
$10.19
|
$10.01
|
$10.18
|
21,373
|
|
02/08/2024
|
$10.58
|
$10.62
|
$10.36
|
$10.35
|
4,389
|
|
01/08/2024
|
$10.86
|
$10.89
|
$10.72
|
$10.72
|
302
|
|
31/07/2024
|
$10.87
|
$10.87
|
$10.82
|
$10.87
|
39,840
|
|
30/07/2024
|
$10.74
|
$10.75
|
$10.72
|
$10.72
|
2,765
|
|
29/07/2024
|
$10.75
|
$10.79
|
$10.69
|
$10.69
|
4,548
|
|
26/07/2024
|
$10.71
|
$10.71
|
$10.68
|
$10.68
|
4,457
|
|
25/07/2024
|
$10.67
|
$10.69
|
$10.59
|
$10.68
|
15,961
|
|
24/07/2024
|
$10.79
|
$10.79
|
$10.74
|
$10.74
|
671
|
|
23/07/2024
|
$10.86
|
$10.91
|
$10.85
|
$10.90
|
15,602
|
|
22/07/2024
|
$10.86
|
$10.87
|
$10.82
|
$10.82
|
15,441
|
|
19/07/2024
|
$10.86
|
$10.86
|
$10.77
|
$10.77
|
2,623
|
|
18/07/2024
|
$10.94
|
$10.98
|
$10.85
|
$10.85
|
6,213
|