iShares IV iSh Msci USA Esg USD-A
(SASU)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$12.20
|
$12.22
|
$12.17
|
$12.22
|
183,934
|
|
07/11/2024
|
$12.10
|
$12.17
|
$12.09
|
$12.17
|
215,604
|
|
06/11/2024
|
$11.98
|
$12.05
|
$11.96
|
$12.02
|
1,143,720
|
|
05/11/2024
|
$11.63
|
$11.72
|
$11.61
|
$11.72
|
31,398
|
|
04/11/2024
|
$11.57
|
$11.67
|
$11.57
|
$11.63
|
41,835
|
|
01/11/2024
|
$11.62
|
$11.71
|
$11.61
|
$11.68
|
52,712
|
|
31/10/2024
|
$11.73
|
$11.76
|
$11.62
|
$11.64
|
89,498
|
|
30/10/2024
|
$11.89
|
$11.89
|
$11.83
|
$11.84
|
77,235
|
|
29/10/2024
|
$11.84
|
$11.88
|
$11.80
|
$11.84
|
620,303
|
|
28/10/2024
|
$11.87
|
$11.89
|
$11.83
|
$11.83
|
119,460
|
|
25/10/2024
|
$11.80
|
$11.90
|
$11.79
|
$11.85
|
310,386
|
|
24/10/2024
|
$11.79
|
$11.82
|
$11.77
|
$11.77
|
62,055
|
|
23/10/2024
|
$11.85
|
$11.86
|
$11.77
|
$11.77
|
20,905
|
|
22/10/2024
|
$11.85
|
$11.85
|
$11.81
|
$11.84
|
60,786
|
|
21/10/2024
|
$11.88
|
$11.93
|
$11.82
|
$11.82
|
430,342
|
|
18/10/2024
|
$11.85
|
$11.89
|
$11.85
|
$11.88
|
1,569,795
|
|
17/10/2024
|
$11.87
|
$11.93
|
$11.85
|
$11.89
|
1,108,195
|
|
16/10/2024
|
$11.80
|
$11.81
|
$11.78
|
$11.81
|
111,751
|
|
15/10/2024
|
$11.89
|
$11.90
|
$11.84
|
$11.85
|
269,380
|
|
14/10/2024
|
$11.79
|
$11.87
|
$11.77
|
$11.86
|
142,871
|
|
11/10/2024
|
$11.71
|
$11.79
|
$11.71
|
$11.78
|
24,314
|
|
10/10/2024
|
$11.73
|
$11.74
|
$11.69
|
$11.72
|
142,971
|
|
09/10/2024
|
$11.62
|
$11.71
|
$11.62
|
$11.63
|
1,859,056
|
|
08/10/2024
|
$11.53
|
$11.64
|
$11.50
|
$11.63
|
29,046
|
|
07/10/2024
|
$11.63
|
$11.64
|
$11.56
|
$11.61
|
1,164,030
|
|
04/10/2024
|
$11.52
|
$11.63
|
$11.51
|
$11.55
|
121,305
|
|
03/10/2024
|
$11.54
|
$11.55
|
$11.49
|
$11.53
|
85,108
|
|
02/10/2024
|
$11.52
|
$11.56
|
$11.49
|
$11.56
|
35,596
|
|
01/10/2024
|
$11.66
|
$11.67
|
$11.49
|
$11.52
|
177,246
|
|
30/09/2024
|
$11.60
|
$11.62
|
$11.58
|
$11.61
|
158,309
|
|
27/09/2024
|
$11.63
|
$11.67
|
$11.61
|
$11.64
|
346,149
|
|
26/09/2024
|
$11.69
|
$11.71
|
$11.61
|
$11.61
|
64,501
|
|
25/09/2024
|
$11.56
|
$11.61
|
$11.56
|
$11.60
|
412,283
|
|
24/09/2024
|
$11.60
|
$11.61
|
$11.53
|
$11.58
|
586,444
|
|
23/09/2024
|
$11.57
|
$11.58
|
$11.52
|
$11.58
|
1,118,819
|
|
20/09/2024
|
$11.56
|
$11.57
|
$11.49
|
$11.50
|
380,559
|
|
19/09/2024
|
$11.50
|
$11.57
|
$11.50
|
$11.37
|
698,725
|
|
18/09/2024
|
$11.41
|
$11.42
|
$11.37
|
$11.37
|
151,712
|
|
17/09/2024
|
$11.39
|
$11.45
|
$11.38
|
$11.44
|
139,968
|
|
16/09/2024
|
$11.36
|
$11.38
|
$11.33
|
$11.35
|
257,531
|
|
13/09/2024
|
$11.32
|
$11.37
|
$11.31
|
$11.24
|
92,637
|
|
12/09/2024
|
$11.24
|
$11.25
|
$11.18
|
$10.95
|
103,651
|
|
11/09/2024
|
$11.05
|
$11.09
|
$10.90
|
$11.04
|
33,426
|
|
10/09/2024
|
$11.07
|
$11.07
|
$10.99
|
$11.04
|
221,594
|
|
09/09/2024
|
$10.94
|
$11.02
|
$10.94
|
$11.00
|
2,618,187
|
|
06/09/2024
|
$11.04
|
$11.10
|
$10.91
|
$10.91
|
272,855
|
|
05/09/2024
|
$11.09
|
$11.16
|
$11.05
|
$11.06
|
130,131
|
|
04/09/2024
|
$11.06
|
$11.17
|
$11.03
|
$11.13
|
584,523
|
|
03/09/2024
|
$11.39
|
$11.41
|
$11.22
|
$11.24
|
74,613
|
|
02/09/2024
|
$11.37
|
$11.41
|
$11.35
|
$11.40
|
134,483
|
|
30/08/2024
|
$11.32
|
$11.36
|
$11.29
|
$11.29
|
158,737
|
|
29/08/2024
|
$11.27
|
$11.38
|
$11.27
|
$11.37
|
728,207
|
|
28/08/2024
|
$11.37
|
$11.37
|
$11.27
|
$11.28
|
242,689
|
|
27/08/2024
|
$11.35
|
$11.36
|
$11.29
|
$11.33
|
196,762
|
|
26/08/2024
|
$11.36
|
$11.39
|
$11.31
|
$11.31
|
94,643
|
|
23/08/2024
|
$11.36
|
$11.39
|
$11.31
|
$11.31
|
94,643
|
|
22/08/2024
|
$11.36
|
$11.39
|
$11.31
|
$11.31
|
94,643
|
|
21/08/2024
|
$11.31
|
$11.37
|
$11.30
|
$11.33
|
168,702
|
|
20/08/2024
|
$11.34
|
$11.35
|
$11.29
|
$11.29
|
87,038
|
|
19/08/2024
|
$11.19
|
$11.23
|
$11.19
|
$11.17
|
107,466
|
|
16/08/2024
|
$11.23
|
$11.23
|
$11.14
|
$11.17
|
139,178
|
|
15/08/2024
|
$11.01
|
$11.16
|
$11.00
|
$11.16
|
192,842
|
|
14/08/2024
|
$10.96
|
$10.97
|
$10.94
|
$10.97
|
858,237
|
|
13/08/2024
|
$10.80
|
$10.88
|
$10.76
|
$10.88
|
172,845
|
|
12/08/2024
|
$10.76
|
$10.81
|
$10.73
|
$10.75
|
10,079
|
|
09/08/2024
|
$10.71
|
$10.76
|
$10.66
|
$10.72
|
156,034
|
|
08/08/2024
|
$10.46
|
$10.66
|
$10.42
|
$10.64
|
69,120
|
|
07/08/2024
|
$10.59
|
$10.70
|
$10.57
|
$10.68
|
270,267
|
|
06/08/2024
|
$10.52
|
$10.60
|
$10.43
|
$10.55
|
381,596
|
|
05/08/2024
|
$10.43
|
$10.54
|
$10.20
|
$10.49
|
559,697
|
|
02/08/2024
|
$10.85
|
$10.89
|
$10.66
|
$10.69
|
415,920
|
|
01/08/2024
|
$11.18
|
$11.23
|
$11.03
|
$11.03
|
194,262
|
|
31/07/2024
|
$11.05
|
$11.16
|
$11.04
|
$11.16
|
352,343
|
|
30/07/2024
|
$11.04
|
$11.07
|
$10.95
|
$10.95
|
1,158,839
|
|
29/07/2024
|
$11.06
|
$11.07
|
$10.98
|
$10.98
|
278,177
|
|
26/07/2024
|
$10.95
|
$11.00
|
$10.94
|
$10.99
|
483,705
|
|
25/07/2024
|
$10.97
|
$10.99
|
$10.86
|
$10.99
|
337,853
|
|
24/07/2024
|
$11.15
|
$11.18
|
$11.02
|
$11.03
|
1,180,618
|
|
23/07/2024
|
$11.23
|
$11.29
|
$11.21
|
$11.29
|
679,082
|
|
22/07/2024
|
$11.15
|
$11.23
|
$11.14
|
$11.17
|
86,625
|
|
19/07/2024
|
$11.21
|
$11.21
|
$11.13
|
$11.13
|
121,924
|
|
18/07/2024
|
$11.35
|
$11.35
|
$11.20
|
$11.20
|
2,829,425
|
|
17/07/2024
|
$11.42
|
$11.44
|
$11.31
|
$11.32
|
85,659
|
|
16/07/2024
|
$11.41
|
$11.46
|
$11.39
|
$11.44
|
324,240
|
|
15/07/2024
|
$11.40
|
$11.46
|
$11.36
|
$11.44
|
113,837
|
|
12/07/2024
|
$11.31
|
$11.40
|
$11.28
|
$11.40
|
305,832
|
|
11/07/2024
|
$11.40
|
$11.43
|
$11.32
|
$11.32
|
79,762
|
|
10/07/2024
|
$11.29
|
$11.32
|
$11.29
|
$11.32
|
589,685
|
|
09/07/2024
|
$11.30
|
$11.31
|
$11.29
|
$11.29
|
116,660
|
|
08/07/2024
|
$11.24
|
$11.29
|
$11.24
|
$11.27
|
34,124
|
|
05/07/2024
|
$11.21
|
$11.23
|
$11.19
|
$11.23
|
63,090
|
|
04/07/2024
|
$11.19
|
$11.21
|
$11.18
|
$11.18
|
70,491
|
|
03/07/2024
|
$11.13
|
$11.17
|
$11.12
|
$11.16
|
487,170
|
|
02/07/2024
|
$11.03
|
$11.07
|
$11.00
|
$11.07
|
1,281,391
|
|
01/07/2024
|
$11.07
|
$11.08
|
$11.01
|
$11.04
|
1,186,006
|
|
28/06/2024
|
$11.11
|
$11.15
|
$11.08
|
$11.11
|
1,753,825
|
|
27/06/2024
|
$11.04
|
$11.06
|
$11.03
|
$11.04
|
200,308
|
|
26/06/2024
|
$11.05
|
$11.07
|
$11.00
|
$11.02
|
240,451
|
|
25/06/2024
|
$11.00
|
$11.02
|
$10.98
|
$11.02
|
41,389
|
|
24/06/2024
|
$11.04
|
$11.06
|
$11.01
|
$11.06
|
162,402
|
|
21/06/2024
|
$11.06
|
$11.07
|
$11.00
|
$11.02
|
353,556
|
|
20/06/2024
|
$11.12
|
$11.14
|
$11.09
|
$11.09
|
126,250
|
|
19/06/2024
|
$11.10
|
$11.10
|
$11.08
|
$11.09
|
21,613
|
|
18/06/2024
|
$11.07
|
$11.07
|
$11.05
|
$11.05
|
19,816
|
|
17/06/2024
|
$10.97
|
$10.98
|
$10.95
|
$10.98
|
432,480
|
|
14/06/2024
|
$10.96
|
$10.97
|
$10.89
|
$10.94
|
326,470
|
|
13/06/2024
|
$10.98
|
$11.00
|
$10.91
|
$10.94
|
61,882
|
|
12/06/2024
|
$10.84
|
$10.98
|
$10.83
|
$10.98
|
88,862
|
|
11/06/2024
|
$10.79
|
$10.80
|
$10.74
|
$10.77
|
75,869
|
|
10/06/2024
|
$10.80
|
$10.80
|
$10.73
|
$10.77
|
81,425
|
|
07/06/2024
|
$10.79
|
$10.80
|
$10.72
|
$10.78
|
75,223
|
|
06/06/2024
|
$10.77
|
$10.83
|
$10.77
|
$10.77
|
322,233
|
|
05/06/2024
|
$10.65
|
$10.73
|
$10.65
|
$10.71
|
146,567
|
|
04/06/2024
|
$10.61
|
$10.62
|
$10.56
|
$10.58
|
55,056
|
|
03/06/2024
|
$10.65
|
$10.66
|
$10.59
|
$10.59
|
49,955
|
|
31/05/2024
|
$10.53
|
$10.58
|
$10.47
|
$10.47
|
137,331
|
|
30/05/2024
|
$10.55
|
$10.59
|
$10.54
|
$10.57
|
87,765
|
|
29/05/2024
|
$10.65
|
$10.66
|
$10.60
|
$10.62
|
74,494
|
|
28/05/2024
|
$10.71
|
$10.73
|
$10.68
|
$10.69
|
276,545
|
|
27/05/2024
|
$10.61
|
$10.68
|
$10.61
|
$10.68
|
8,692
|
|
24/05/2024
|
$10.61
|
$10.69
|
$10.60
|
$10.68
|
89,356
|
|
23/05/2024
|
$10.75
|
$10.77
|
$10.68
|
$10.70
|
41,302
|
|
22/05/2024
|
$10.71
|
$10.71
|
$10.69
|
$10.70
|
123,204
|
|
21/05/2024
|
$10.69
|
$10.70
|
$10.67
|
$10.68
|
234,883
|
|
20/05/2024
|
$10.68
|
$10.72
|
$10.67
|
$10.72
|
46,916
|
|
17/05/2024
|
$10.65
|
$10.67
|
$10.64
|
$10.66
|
54,048
|
|
16/05/2024
|
$10.70
|
$10.71
|
$10.68
|
$10.71
|
80,183
|
|
15/05/2024
|
$10.55
|
$10.64
|
$10.54
|
$10.64
|
67,576
|
|
14/05/2024
|
$10.49
|
$10.52
|
$10.46
|
$10.50
|
112,698
|
|
13/05/2024
|
$10.50
|
$10.52
|
$10.48
|
$10.49
|
114,319
|
|
10/05/2024
|
$10.49
|
$10.52
|
$10.48
|
$10.48
|
50,094
|