iShares IV iSh Msci USA Esg USD-A
(SASU)
Sector: n/a
Historic Prices - up to 10 years
|
08/04/2025
|
$10.44
|
$10.69
|
$10.38
|
$10.50
|
481,782
|
|
07/04/2025
|
$9.74
|
$10.50
|
$9.73
|
$10.14
|
747,868
|
|
04/04/2025
|
$10.88
|
$10.88
|
$10.37
|
$10.50
|
1,394,133
|
|
03/04/2025
|
$11.14
|
$11.18
|
$10.96
|
$11.03
|
261,741
|
|
02/04/2025
|
$11.40
|
$11.48
|
$11.30
|
$11.48
|
33,417,840
|
|
01/04/2025
|
$11.36
|
$11.44
|
$11.28
|
$11.42
|
659,800
|
|
31/03/2025
|
$11.23
|
$11.25
|
$11.13
|
$11.24
|
1,345,866
|
|
28/03/2025
|
$11.52
|
$11.57
|
$11.35
|
$11.36
|
874,050
|
|
27/03/2025
|
$11.62
|
$11.66
|
$11.54
|
$11.62
|
379,214
|
|
26/03/2025
|
$11.79
|
$11.79
|
$11.66
|
$11.67
|
339,984
|
|
25/03/2025
|
$11.75
|
$11.81
|
$11.74
|
$11.76
|
296,112
|
|
24/03/2025
|
$11.66
|
$11.75
|
$11.65
|
$11.75
|
415,214
|
|
21/03/2025
|
$11.50
|
$11.51
|
$11.40
|
$11.49
|
373,824
|
|
20/03/2025
|
$11.60
|
$11.61
|
$11.45
|
$11.53
|
328,910
|
|
19/03/2025
|
$11.40
|
$11.53
|
$11.40
|
$11.51
|
316,290
|
|
18/03/2025
|
$11.53
|
$11.55
|
$11.38
|
$11.43
|
113,658
|
|
17/03/2025
|
$11.40
|
$11.54
|
$11.40
|
$11.48
|
396,803
|
|
14/03/2025
|
$11.28
|
$11.45
|
$11.28
|
$11.43
|
189,594
|
|
13/03/2025
|
$11.33
|
$11.41
|
$11.25
|
$11.27
|
392,755
|
|
12/03/2025
|
$11.36
|
$11.48
|
$10.64
|
$11.44
|
1,217,601
|
|
11/03/2025
|
$11.42
|
$11.46
|
$11.28
|
$11.32
|
12,534,917
|
|
10/03/2025
|
$11.70
|
$11.71
|
$11.46
|
$11.49
|
521,858
|
|
07/03/2025
|
$11.74
|
$11.76
|
$11.57
|
$11.57
|
968,877
|
|
06/03/2025
|
$11.90
|
$11.91
|
$11.76
|
$11.86
|
608,587
|
|
05/03/2025
|
$11.89
|
$11.93
|
$11.75
|
$11.76
|
641,931
|
|
04/03/2025
|
$11.96
|
$11.98
|
$11.69
|
$11.72
|
693,811
|
|
03/03/2025
|
$12.20
|
$12.25
|
$12.09
|
$12.14
|
6,747,425
|
|
28/02/2025
|
$12.00
|
$12.07
|
$11.94
|
$12.04
|
5,517,358
|
|
27/02/2025
|
$12.25
|
$12.29
|
$12.12
|
$12.20
|
682,947
|
|
26/02/2025
|
$12.22
|
$12.30
|
$12.21
|
$12.29
|
476,454
|
|
25/02/2025
|
$12.21
|
$12.27
|
$12.09
|
$12.09
|
599,999
|
|
24/02/2025
|
$12.38
|
$12.40
|
$12.24
|
$12.33
|
266,325
|
|
21/02/2025
|
$12.57
|
$12.59
|
$12.47
|
$12.51
|
286,505
|
|
20/02/2025
|
$12.60
|
$12.62
|
$12.51
|
$12.52
|
742,088
|
|
19/02/2025
|
$12.63
|
$12.64
|
$12.56
|
$12.60
|
190,778
|
|
18/02/2025
|
$12.64
|
$12.65
|
$12.57
|
$12.59
|
148,934
|
|
17/02/2025
|
$12.61
|
$12.68
|
$12.59
|
$12.61
|
100,482
|
|
14/02/2025
|
$12.60
|
$12.60
|
$12.56
|
$12.58
|
115,329
|
|
13/02/2025
|
$12.46
|
$12.54
|
$12.42
|
$12.51
|
460,056
|
|
12/02/2025
|
$12.47
|
$12.58
|
$12.33
|
$12.38
|
169,444
|
|
11/02/2025
|
$12.44
|
$12.48
|
$12.43
|
$12.47
|
120,605
|
|
10/02/2025
|
$12.44
|
$12.49
|
$12.43
|
$12.46
|
86,290
|
|
07/02/2025
|
$12.52
|
$12.56
|
$12.42
|
$12.45
|
231,293
|
|
06/02/2025
|
$12.49
|
$12.51
|
$12.47
|
$12.40
|
128,112
|
|
05/02/2025
|
$12.36
|
$12.40
|
$12.33
|
$12.40
|
98,733
|
|
04/02/2025
|
$12.34
|
$12.42
|
$12.28
|
$12.34
|
170,374
|
|
03/02/2025
|
$12.22
|
$12.35
|
$12.18
|
$12.34
|
243,217
|
|
31/01/2025
|
$12.54
|
$12.60
|
$12.53
|
$12.59
|
349,358
|
|
30/01/2025
|
$12.48
|
$12.51
|
$12.40
|
$12.44
|
681,752
|
|
29/01/2025
|
$12.50
|
$12.50
|
$12.43
|
$12.44
|
324,773
|
|
28/01/2025
|
$12.36
|
$12.44
|
$12.32
|
$12.41
|
379,388
|
|
27/01/2025
|
$12.34
|
$12.35
|
$12.14
|
$12.28
|
203,150
|
|
24/01/2025
|
$12.57
|
$12.60
|
$12.56
|
$12.59
|
379,946
|
|
23/01/2025
|
$12.50
|
$12.54
|
$12.47
|
$12.54
|
253,184
|
|
22/01/2025
|
$12.47
|
$12.54
|
$12.47
|
$12.53
|
257,471
|
|
21/01/2025
|
$12.34
|
$12.39
|
$12.32
|
$12.38
|
296,578
|
|
20/01/2025
|
$12.33
|
$12.38
|
$12.29
|
$12.37
|
295,548
|
|
17/01/2025
|
$12.21
|
$12.32
|
$12.21
|
$12.32
|
625,652
|
|
16/01/2025
|
$12.28
|
$12.30
|
$12.19
|
$12.16
|
106,984
|
|
15/01/2025
|
$11.99
|
$12.22
|
$11.98
|
$12.16
|
337,647
|
|
14/01/2025
|
$12.02
|
$12.05
|
$11.95
|
$11.97
|
317,892
|
|
13/01/2025
|
$11.91
|
$11.92
|
$11.83
|
$11.89
|
189,218
|
|
10/01/2025
|
$12.12
|
$12.15
|
$11.93
|
$11.95
|
228,410
|
|
09/01/2025
|
$12.18
|
$12.18
|
$12.10
|
$12.17
|
390,000
|
|
08/01/2025
|
$12.16
|
$12.18
|
$12.07
|
$12.14
|
2,868,962
|
|
07/01/2025
|
$12.28
|
$12.34
|
$12.18
|
$12.21
|
356,065
|
|
06/01/2025
|
$12.22
|
$12.37
|
$12.22
|
$12.37
|
1,306,887
|
|
03/01/2025
|
$12.08
|
$12.16
|
$12.06
|
$12.16
|
221,283,421
|
|
02/01/2025
|
$12.13
|
$12.20
|
$12.05
|
$12.10
|
180,818
|
|
01/01/2025
|
$12.12
|
$12.17
|
$12.12
|
$12.17
|
3,622
|
|
31/12/2024
|
$12.12
|
$12.17
|
$12.12
|
$12.17
|
3,622
|
|
30/12/2024
|
$12.22
|
$12.25
|
$12.05
|
$12.13
|
497,013
|
|
27/12/2024
|
$12.46
|
$12.46
|
$12.20
|
$12.24
|
1,151,371
|
|
26/12/2024
|
$12.28
|
$12.29
|
$12.27
|
$12.28
|
3,899
|
|
25/12/2024
|
$12.28
|
$12.29
|
$12.27
|
$12.28
|
3,899
|
|
24/12/2024
|
$12.28
|
$12.29
|
$12.27
|
$12.28
|
3,899
|
|
23/12/2024
|
$12.32
|
$12.32
|
$12.13
|
$12.19
|
1,833,421
|
|
20/12/2024
|
$12.01
|
$12.22
|
$11.90
|
$12.22
|
2,479,753
|
|
19/12/2024
|
$12.09
|
$12.19
|
$12.08
|
$12.13
|
481,202
|
|
18/12/2024
|
$12.45
|
$12.48
|
$12.42
|
$12.46
|
569,289
|
|
17/12/2024
|
$12.45
|
$12.47
|
$12.41
|
$12.45
|
562,934
|
|
16/12/2024
|
$12.44
|
$12.49
|
$12.43
|
$12.48
|
2,437,676
|
|
13/12/2024
|
$12.46
|
$12.49
|
$12.40
|
$12.43
|
1,957,738
|
|
12/12/2024
|
$12.49
|
$12.49
|
$12.45
|
$12.48
|
1,497,566
|
|
11/12/2024
|
$12.39
|
$12.49
|
$12.38
|
$12.49
|
2,610,924
|
|
10/12/2024
|
$12.43
|
$12.45
|
$12.42
|
$12.42
|
1,131,651
|
|
09/12/2024
|
$12.53
|
$12.54
|
$12.43
|
$12.47
|
608,781
|
|
06/12/2024
|
$12.45
|
$12.52
|
$12.45
|
$12.50
|
205,762
|
|
05/12/2024
|
$12.50
|
$12.50
|
$12.47
|
$12.49
|
70,886
|
|
04/12/2024
|
$12.42
|
$12.46
|
$12.36
|
$12.46
|
191,726
|
|
03/12/2024
|
$12.37
|
$12.38
|
$12.35
|
$12.36
|
341,375
|
|
02/12/2024
|
$12.31
|
$12.37
|
$12.31
|
$12.36
|
714,119
|
|
29/11/2024
|
$12.29
|
$12.34
|
$12.28
|
$12.33
|
1,012,254
|
|
28/11/2024
|
$12.28
|
$12.30
|
$12.27
|
$12.29
|
121,255
|
|
27/11/2024
|
$12.31
|
$12.31
|
$12.25
|
$12.26
|
342,921
|
|
26/11/2024
|
$12.24
|
$12.28
|
$12.22
|
$12.28
|
1,150,024
|
|
25/11/2024
|
$12.25
|
$12.29
|
$12.24
|
$12.25
|
1,112,654
|
|
22/11/2024
|
$12.17
|
$12.19
|
$12.10
|
$12.12
|
124,000
|
|
21/11/2024
|
$12.07
|
$12.16
|
$12.02
|
$12.12
|
1,410,130
|
|
20/11/2024
|
$12.11
|
$12.14
|
$11.96
|
$11.99
|
481,010
|
|
19/11/2024
|
$12.04
|
$12.05
|
$11.89
|
$12.05
|
702,021
|
|
18/11/2024
|
$11.99
|
$12.04
|
$11.96
|
$12.04
|
493,511
|
|
15/11/2024
|
$12.08
|
$12.09
|
$11.98
|
$12.21
|
1,579,498
|
|
14/11/2024
|
$12.23
|
$12.27
|
$12.19
|
$12.21
|
336,934
|
|
13/11/2024
|
$12.20
|
$12.25
|
$12.19
|
$12.23
|
267,674
|
|
12/11/2024
|
$12.25
|
$12.28
|
$12.22
|
$12.23
|
472,382
|
|
11/11/2024
|
$12.25
|
$12.33
|
$12.25
|
$12.27
|
51,596
|
|
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
|