iShares IV Ishs Edge Msci Wrld Multifac ETF USD Acc
(IFSW)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
$10.94
|
$10.94
|
$10.46
|
$10.46
|
8,110
|
|
03/04/2025
|
$11.15
|
$11.15
|
$11.07
|
$11.07
|
2,217
|
|
02/04/2025
|
$11.29
|
$11.36
|
$11.27
|
$11.36
|
482
|
|
01/04/2025
|
$11.26
|
$11.32
|
$11.24
|
$11.32
|
2,675
|
|
31/03/2025
|
$11.23
|
$11.23
|
$11.12
|
$11.17
|
10,299
|
|
28/03/2025
|
$11.42
|
$11.42
|
$11.28
|
$11.27
|
78
|
|
27/03/2025
|
$11.50
|
$11.51
|
$11.45
|
$11.48
|
682
|
|
26/03/2025
|
$11.60
|
$11.62
|
$11.53
|
$11.53
|
6,497
|
|
25/03/2025
|
$11.61
|
$11.63
|
$11.57
|
$11.63
|
752
|
|
24/03/2025
|
$11.55
|
$11.58
|
$11.54
|
$11.54
|
8,452
|
|
21/03/2025
|
$11.44
|
$11.44
|
$11.35
|
$11.41
|
12,109
|
|
20/03/2025
|
$11.55
|
$11.55
|
$11.42
|
$11.46
|
1,389
|
|
19/03/2025
|
$11.45
|
$11.50
|
$11.43
|
$11.49
|
19,924
|
|
18/03/2025
|
$11.48
|
$11.49
|
$11.42
|
$11.42
|
525
|
|
17/03/2025
|
$11.35
|
$11.47
|
$11.34
|
$11.44
|
8,138
|
|
14/03/2025
|
$11.22
|
$11.37
|
$11.22
|
$11.34
|
3,221
|
|
13/03/2025
|
$11.23
|
$11.27
|
$11.17
|
$11.17
|
324
|
|
12/03/2025
|
$11.25
|
$11.34
|
$11.20
|
$11.29
|
3,441
|
|
11/03/2025
|
$11.33
|
$11.33
|
$11.20
|
$11.20
|
683
|
|
10/03/2025
|
$11.51
|
$11.51
|
$11.32
|
$11.32
|
4,802
|
|
07/03/2025
|
$11.50
|
$11.52
|
$11.42
|
$11.41
|
300
|
|
06/03/2025
|
$11.63
|
$11.63
|
$11.51
|
$11.60
|
894
|
|
05/03/2025
|
$11.55
|
$11.55
|
$11.48
|
$11.51
|
8,766
|
|
04/03/2025
|
$11.56
|
$11.56
|
$11.33
|
$11.33
|
16,602
|
|
03/03/2025
|
$11.71
|
$11.79
|
$11.69
|
$11.72
|
29,640
|
|
28/02/2025
|
$11.58
|
$11.61
|
$11.55
|
$11.56
|
3,575
|
|
27/02/2025
|
$11.79
|
$11.83
|
$11.70
|
$11.73
|
1,233
|
|
26/02/2025
|
$11.79
|
$11.85
|
$11.76
|
$11.85
|
9,025
|
|
25/02/2025
|
$11.72
|
$11.76
|
$11.66
|
$11.68
|
24,713
|
|
24/02/2025
|
$11.87
|
$11.87
|
$11.73
|
$11.77
|
6,710
|
|
21/02/2025
|
$11.97
|
$11.98
|
$11.89
|
$11.89
|
656,601
|
|
20/02/2025
|
$11.95
|
$11.95
|
$11.89
|
$11.89
|
659,323
|
|
19/02/2025
|
$12.02
|
$12.02
|
$11.88
|
$11.90
|
3,263
|
|
18/02/2025
|
$11.93
|
$11.94
|
$11.93
|
$11.94
|
1,680
|
|
17/02/2025
|
$11.97
|
$11.97
|
$11.92
|
$11.93
|
430
|
|
14/02/2025
|
$11.86
|
$11.89
|
$11.84
|
$11.86
|
70,486
|
|
13/02/2025
|
$11.72
|
$11.80
|
$11.71
|
$11.80
|
8,223
|
|
12/02/2025
|
$11.78
|
$11.78
|
$11.66
|
$11.69
|
1,547
|
|
11/02/2025
|
$11.74
|
$11.78
|
$11.73
|
$11.77
|
4,494
|
|
10/02/2025
|
$11.79
|
$11.79
|
$11.74
|
$11.76
|
296
|
|
07/02/2025
|
$11.80
|
$11.82
|
$11.70
|
$11.70
|
13,066
|
|
06/02/2025
|
$11.76
|
$11.79
|
$11.75
|
$11.68
|
13,295
|
|
05/02/2025
|
$11.61
|
$11.68
|
$11.61
|
$11.68
|
15,078
|
|
04/02/2025
|
$11.60
|
$11.67
|
$11.52
|
$11.56
|
8,710
|
|
03/02/2025
|
$11.43
|
$11.58
|
$11.43
|
$11.56
|
5,976
|
|
31/01/2025
|
$11.82
|
$11.82
|
$11.74
|
$11.78
|
15,095
|
|
30/01/2025
|
$11.72
|
$11.73
|
$11.68
|
$11.70
|
17,164
|
|
29/01/2025
|
$11.62
|
$11.70
|
$11.62
|
$11.65
|
1,072
|
|
28/01/2025
|
$11.66
|
$11.67
|
$11.60
|
$11.62
|
47,124
|
|
27/01/2025
|
$11.54
|
$11.62
|
$11.53
|
$11.54
|
30,999
|
|
24/01/2025
|
$11.78
|
$11.79
|
$11.75
|
$11.78
|
2,287
|
|
23/01/2025
|
$11.70
|
$11.71
|
$11.66
|
$11.70
|
6,358
|
|
22/01/2025
|
$11.70
|
$11.72
|
$11.66
|
$11.69
|
66,327
|
|
21/01/2025
|
$11.53
|
$11.64
|
$11.50
|
$11.60
|
15,330
|
|
20/01/2025
|
$11.50
|
$11.58
|
$11.50
|
$11.57
|
238
|
|
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
|