iShares II Ishr DW Jnes Glb Sust Scrned ETF USD Acc
(IGSU)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$75.72
|
$75.83
|
$75.43
|
$75.44
|
1,834
|
|
07/11/2024
|
$75.22
|
$75.80
|
$75.22
|
$75.72
|
3,045
|
|
06/11/2024
|
$75.35
|
$75.51
|
$74.76
|
$74.76
|
939
|
|
05/11/2024
|
$74.55
|
$74.55
|
$74.12
|
$74.55
|
922
|
|
04/11/2024
|
$74.36
|
$74.58
|
$73.69
|
$73.98
|
2,427
|
|
01/11/2024
|
$73.82
|
$74.26
|
$73.79
|
$74.24
|
1,784
|
|
31/10/2024
|
$74.16
|
$74.38
|
$73.41
|
$73.64
|
6,075
|
|
30/10/2024
|
$74.90
|
$75.30
|
$74.85
|
$74.80
|
117
|
|
29/10/2024
|
$74.95
|
$75.03
|
$74.66
|
$74.80
|
2,345
|
|
28/10/2024
|
$75.01
|
$75.21
|
$74.71
|
$74.94
|
382
|
|
25/10/2024
|
$74.70
|
$75.11
|
$74.70
|
$74.62
|
15
|
|
24/10/2024
|
$74.42
|
$75.01
|
$74.42
|
$74.69
|
3,054
|
|
23/10/2024
|
$74.97
|
$75.18
|
$74.67
|
$74.69
|
832
|
|
22/10/2024
|
$75.15
|
$75.15
|
$74.92
|
$75.08
|
32
|
|
21/10/2024
|
$75.84
|
$75.84
|
$74.99
|
$74.99
|
26
|
|
18/10/2024
|
$75.48
|
$75.68
|
$75.48
|
$75.64
|
12
|
|
17/10/2024
|
$75.37
|
$75.60
|
$75.36
|
$75.36
|
2,020
|
|
16/10/2024
|
$75.23
|
$75.37
|
$75.14
|
$75.34
|
73
|
|
15/10/2024
|
$76.04
|
$76.36
|
$75.50
|
$75.51
|
3,763
|
|
14/10/2024
|
$75.62
|
$76.06
|
$75.59
|
$76.06
|
56
|
|
11/10/2024
|
$75.60
|
$75.69
|
$75.20
|
$75.69
|
947
|
|
10/10/2024
|
$75.34
|
$75.43
|
$75.05
|
$75.23
|
247
|
|
09/10/2024
|
$74.81
|
$75.31
|
$74.81
|
$75.31
|
454
|
|
08/10/2024
|
$75.03
|
$75.03
|
$74.54
|
$74.95
|
521
|
|
07/10/2024
|
$75.23
|
$75.89
|
$75.03
|
$75.32
|
127
|
|
04/10/2024
|
$75.19
|
$75.56
|
$75.09
|
$75.09
|
2,683
|
|
03/10/2024
|
$75.00
|
$75.73
|
$75.00
|
$75.08
|
420
|
|
02/10/2024
|
$75.32
|
$75.73
|
$75.30
|
$75.50
|
2,128
|
|
01/10/2024
|
$75.91
|
$76.02
|
$75.14
|
$75.24
|
1,161
|
|
30/09/2024
|
$76.28
|
$76.28
|
$75.63
|
$75.63
|
204
|
|
27/09/2024
|
$75.92
|
$76.31
|
$75.71
|
$76.31
|
2
|
|
26/09/2024
|
$75.92
|
$76.34
|
$75.92
|
$76.02
|
1,844
|
|
25/09/2024
|
$75.25
|
$75.58
|
$75.25
|
$75.36
|
385
|
|
24/09/2024
|
$75.47
|
$75.71
|
$75.23
|
$75.51
|
183
|
|
23/09/2024
|
$75.15
|
$75.40
|
$74.96
|
$75.40
|
125
|
|
20/09/2024
|
$75.45
|
$75.49
|
$74.88
|
$74.88
|
7
|
|
19/09/2024
|
$75.27
|
$75.53
|
$75.10
|
$75.38
|
49
|
|
18/09/2024
|
$74.76
|
$74.68
|
$74.30
|
$74.30
|
2
|
|
17/09/2024
|
$74.76
|
$74.92
|
$74.68
|
$74.75
|
88
|
|
16/09/2024
|
$74.54
|
$74.57
|
$74.16
|
$74.39
|
28
|
|
13/09/2024
|
$73.91
|
$74.16
|
$73.82
|
$73.30
|
200
|
|
12/09/2024
|
$73.35
|
$73.49
|
$73.14
|
$72.16
|
157
|
|
11/09/2024
|
$72.81
|
$72.82
|
$71.86
|
$72.16
|
300
|
|
10/09/2024
|
$73.06
|
$73.06
|
$72.55
|
$72.65
|
21
|
|
09/09/2024
|
$72.61
|
$72.81
|
$72.42
|
$72.57
|
62
|
|
06/09/2024
|
$72.96
|
$73.28
|
$72.24
|
$72.24
|
14,198
|
|
05/09/2024
|
$73.28
|
$73.49
|
$72.95
|
$72.94
|
272
|
|
04/09/2024
|
$73.14
|
$73.40
|
$73.08
|
$73.39
|
188
|
|
03/09/2024
|
$74.28
|
$74.63
|
$73.86
|
$73.90
|
3,118
|
|
02/09/2024
|
$74.64
|
$74.77
|
$74.27
|
$74.24
|
281
|
|
30/08/2024
|
$74.63
|
$74.67
|
$74.24
|
$74.24
|
101
|
|
29/08/2024
|
$74.40
|
$74.60
|
$74.40
|
$74.60
|
1,265
|
|
28/08/2024
|
$74.45
|
$74.45
|
$74.00
|
$74.00
|
237
|
|
27/08/2024
|
$74.08
|
$74.24
|
$73.98
|
$74.05
|
48
|
|
26/08/2024
|
$74.07
|
$74.17
|
$73.61
|
$73.61
|
1,592
|
|
23/08/2024
|
$74.07
|
$74.17
|
$73.61
|
$73.61
|
1,592
|
|
22/08/2024
|
$74.07
|
$74.17
|
$73.61
|
$73.61
|
1,592
|
|
21/08/2024
|
$73.78
|
$73.92
|
$73.44
|
$73.88
|
103
|
|
20/08/2024
|
$73.62
|
$73.85
|
$73.62
|
$73.62
|
525
|
|
19/08/2024
|
$72.89
|
$73.57
|
$72.89
|
$73.56
|
1,821
|
|
16/08/2024
|
$72.72
|
$73.04
|
$72.72
|
$72.80
|
183
|
|
15/08/2024
|
$72.00
|
$72.51
|
$71.92
|
$72.49
|
4,700
|
|
14/08/2024
|
$70.96
|
$71.67
|
$71.65
|
$71.67
|
1
|
|
13/08/2024
|
$70.96
|
$71.40
|
$70.78
|
$71.35
|
2,005
|
|
12/08/2024
|
$70.80
|
$71.02
|
$70.68
|
$70.68
|
340
|
|
09/08/2024
|
$70.75
|
$70.75
|
$70.50
|
$70.50
|
373
|
|
08/08/2024
|
$69.26
|
$70.30
|
$69.26
|
$70.29
|
1,651
|
|
07/08/2024
|
$69.68
|
$70.39
|
$69.68
|
$70.35
|
3,360
|
|
06/08/2024
|
$69.00
|
$69.35
|
$68.54
|
$68.96
|
1,016
|
|
05/08/2024
|
$68.54
|
$69.08
|
$67.77
|
$68.78
|
5,019
|
|
02/08/2024
|
$70.92
|
$70.92
|
$69.96
|
$69.99
|
503
|
|
01/08/2024
|
$71.84
|
$72.88
|
$71.84
|
$71.84
|
799
|
|
31/07/2024
|
$72.99
|
$73.00
|
$72.50
|
$71.88
|
530
|
|
30/07/2024
|
$71.30
|
$72.07
|
$71.88
|
$71.88
|
1
|
|
29/07/2024
|
$71.30
|
$72.33
|
$71.75
|
$71.79
|
28
|
|
26/07/2024
|
$71.30
|
$71.76
|
$71.30
|
$71.55
|
422
|
|
25/07/2024
|
$71.53
|
$71.62
|
$71.17
|
$71.55
|
2,152
|
|
24/07/2024
|
$72.25
|
$72.37
|
$71.88
|
$71.94
|
1,259
|
|
23/07/2024
|
$72.96
|
$72.96
|
$72.94
|
$72.96
|
480
|
|
22/07/2024
|
$72.65
|
$72.74
|
$72.38
|
$72.72
|
221
|
|
19/07/2024
|
$72.40
|
$72.60
|
$72.24
|
$72.24
|
1,563
|
|
18/07/2024
|
$73.83
|
$73.83
|
$73.06
|
$73.06
|
156
|
|
17/07/2024
|
$73.57
|
$73.76
|
$73.52
|
$73.52
|
1,916
|
|
16/07/2024
|
$73.59
|
$73.90
|
$73.50
|
$73.86
|
223
|
|
15/07/2024
|
$73.87
|
$74.08
|
$73.79
|
$73.84
|
998
|
|
12/07/2024
|
$73.37
|
$73.92
|
$73.37
|
$73.92
|
17
|
|
11/07/2024
|
$73.40
|
$73.71
|
$73.29
|
$73.38
|
68
|
|
10/07/2024
|
$72.65
|
$72.90
|
$72.65
|
$72.90
|
878
|
|
09/07/2024
|
$73.04
|
$72.97
|
$72.51
|
$72.51
|
0
|
|
08/07/2024
|
$73.04
|
$73.13
|
$72.85
|
$72.85
|
726
|
|
05/07/2024
|
$72.80
|
$72.82
|
$72.79
|
$72.82
|
631
|
|
04/07/2024
|
$72.17
|
$72.71
|
$72.56
|
$72.61
|
3
|
|
03/07/2024
|
$72.17
|
$72.46
|
$72.11
|
$72.43
|
22,642
|
|
02/07/2024
|
$71.48
|
$71.83
|
$71.24
|
$71.63
|
1,434
|
|
01/07/2024
|
$72.35
|
$72.35
|
$71.52
|
$71.56
|
4,333
|
|
28/06/2024
|
$71.84
|
$72.04
|
$71.84
|
$71.91
|
2,531
|
|
27/06/2024
|
$71.53
|
$71.73
|
$71.48
|
$71.64
|
57
|
|
26/06/2024
|
$71.98
|
$71.98
|
$71.46
|
$71.49
|
30
|
|
25/06/2024
|
$71.38
|
$71.87
|
$71.59
|
$71.58
|
1
|
|
24/06/2024
|
$71.38
|
$71.99
|
$71.38
|
$71.89
|
205
|
|
21/06/2024
|
$71.30
|
$71.45
|
$71.26
|
$71.26
|
19
|
|
20/06/2024
|
$71.29
|
$71.39
|
$71.20
|
$71.39
|
232
|
|
19/06/2024
|
$71.25
|
$71.43
|
$71.18
|
$71.18
|
1,094
|
|
18/06/2024
|
$71.01
|
$71.23
|
$70.94
|
$71.12
|
1,395
|
|
17/06/2024
|
$70.67
|
$70.99
|
$70.51
|
$70.63
|
1,735
|
|
14/06/2024
|
$70.86
|
$70.91
|
$70.35
|
$70.54
|
4,210
|
|
13/06/2024
|
$71.21
|
$71.24
|
$70.73
|
$70.73
|
1,208
|
|
12/06/2024
|
$70.50
|
$72.56
|
$70.36
|
$71.54
|
0
|
|
11/06/2024
|
$70.50
|
$70.97
|
$70.42
|
$70.42
|
5
|
|
10/06/2024
|
$70.50
|
$70.70
|
$70.38
|
$70.69
|
513
|
|
07/06/2024
|
$71.36
|
$71.36
|
$71.04
|
$71.04
|
104
|
|
06/06/2024
|
$71.10
|
$71.17
|
$70.96
|
$71.16
|
283
|
|
05/06/2024
|
$70.32
|
$70.66
|
$70.32
|
$70.65
|
3,554
|
|
04/06/2024
|
$69.94
|
$70.17
|
$69.93
|
$69.93
|
1,403
|
|
03/06/2024
|
$69.49
|
$70.53
|
$70.00
|
$70.11
|
2
|
|
31/05/2024
|
$69.49
|
$69.69
|
$69.28
|
$69.28
|
279
|
|
30/05/2024
|
$69.64
|
$69.86
|
$69.60
|
$69.69
|
1,811
|
|
29/05/2024
|
$70.18
|
$70.49
|
$70.10
|
$70.10
|
472
|
|
28/05/2024
|
$71.36
|
$71.49
|
$70.94
|
$71.08
|
532
|
|
27/05/2024
|
$71.08
|
$71.30
|
$71.04
|
$71.30
|
62
|
|
24/05/2024
|
$71.08
|
$71.30
|
$71.04
|
$71.30
|
62
|
|
23/05/2024
|
$72.01
|
$72.06
|
$71.50
|
$71.50
|
22
|
|
22/05/2024
|
$71.75
|
$71.81
|
$71.69
|
$71.69
|
21
|
|
21/05/2024
|
$71.92
|
$71.85
|
$71.62
|
$71.85
|
8
|
|
20/05/2024
|
$71.92
|
$72.03
|
$71.90
|
$72.01
|
27
|
|
17/05/2024
|
$71.49
|
$71.73
|
$71.46
|
$71.61
|
363
|
|
16/05/2024
|
$71.65
|
$72.03
|
$71.63
|
$71.79
|
3,357
|
|
15/05/2024
|
$70.91
|
$71.56
|
$70.91
|
$71.56
|
62
|
|
14/05/2024
|
$70.54
|
$70.76
|
$70.53
|
$70.65
|
16,820
|
|
13/05/2024
|
$70.63
|
$70.64
|
$70.51
|
$70.50
|
175
|
|
10/05/2024
|
$70.42
|
$70.55
|
$70.42
|
$70.42
|
67
|