iShares IV iSh Msci USA Esg USD-A
(SASU)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
$14.31
|
$14.32
|
$14.20
|
$14.23
|
1,128,162
|
|
30/10/2025
|
$14.35
|
$14.36
|
$14.21
|
$14.27
|
519,289
|
|
29/10/2025
|
$14.38
|
$14.40
|
$14.35
|
$14.36
|
16,188,695
|
|
27/10/2025
|
$14.23
|
$14.25
|
$14.21
|
$14.25
|
497,460
|
|
24/10/2025
|
$14.02
|
$14.12
|
$14.00
|
$14.11
|
453,871
|
|
23/10/2025
|
$13.92
|
$13.95
|
$13.87
|
$13.94
|
363,456
|
|
22/10/2025
|
$14.01
|
$14.01
|
$13.89
|
$13.90
|
252,151
|
|
21/10/2025
|
$13.97
|
$14.01
|
$13.96
|
$13.99
|
713,030
|
|
20/10/2025
|
$13.88
|
$13.98
|
$13.86
|
$13.97
|
434,180
|
|
17/10/2025
|
$13.64
|
$13.80
|
$13.55
|
$13.72
|
612,315
|
|
16/10/2025
|
$13.90
|
$13.92
|
$13.86
|
$13.88
|
236,909
|
|
15/10/2025
|
$13.85
|
$13.95
|
$13.84
|
$13.89
|
691,587
|
|
14/10/2025
|
$13.70
|
$13.77
|
$13.59
|
$13.74
|
486,474
|
|
13/10/2025
|
$13.79
|
$13.83
|
$13.74
|
$13.81
|
348,691
|
|
10/10/2025
|
$14.00
|
$14.03
|
$13.76
|
$13.77
|
361,598
|
|
09/10/2025
|
$14.02
|
$14.03
|
$13.95
|
$13.96
|
334,320
|
|
08/10/2025
|
$13.92
|
$14.00
|
$13.92
|
$14.00
|
531,090
|
|
07/10/2025
|
$13.97
|
$14.02
|
$13.92
|
$13.92
|
322,225
|
|
06/10/2025
|
$13.99
|
$14.00
|
$13.95
|
$13.98
|
408,926
|
|
03/10/2025
|
$13.98
|
$14.00
|
$13.95
|
$13.99
|
602,039
|
|
02/10/2025
|
$13.93
|
$13.97
|
$13.89
|
$13.90
|
550,899
|
|
01/10/2025
|
$13.75
|
$13.87
|
$13.74
|
$13.87
|
487,918
|
|
30/09/2025
|
$13.80
|
$13.82
|
$13.78
|
$13.79
|
16,469,717
|
|
29/09/2025
|
$13.83
|
$13.86
|
$13.81
|
$13.82
|
983,301
|
|
26/09/2025
|
$13.72
|
$13.77
|
$13.69
|
$13.72
|
358,528
|
|
25/09/2025
|
$13.76
|
$13.78
|
$13.62
|
$13.71
|
238,137
|
|
24/09/2025
|
$13.85
|
$13.85
|
$13.80
|
$13.79
|
551,039
|
|
23/09/2025
|
$13.91
|
$13.92
|
$13.88
|
$13.89
|
520,261
|
|
22/09/2025
|
$13.81
|
$13.87
|
$13.78
|
$13.86
|
832,014
|
|
19/09/2025
|
$13.75
|
$13.81
|
$13.75
|
$13.76
|
537,683
|
|
18/09/2025
|
$13.75
|
$13.82
|
$13.72
|
$13.80
|
217,176
|
|
17/09/2025
|
$13.70
|
$13.71
|
$13.67
|
$13.68
|
305,385
|
|
16/09/2025
|
$13.73
|
$13.76
|
$13.68
|
$13.68
|
688,137
|
|
15/09/2025
|
$13.66
|
$13.72
|
$13.64
|
$13.71
|
196,614
|
|
12/09/2025
|
$13.65
|
$13.65
|
$13.62
|
$13.64
|
314,470
|
|
11/09/2025
|
$13.55
|
$13.64
|
$13.53
|
$13.64
|
251,604
|
|
10/09/2025
|
$13.53
|
$13.58
|
$13.51
|
$13.54
|
304,371
|
|
09/09/2025
|
$13.48
|
$13.49
|
$13.41
|
$13.45
|
643,777
|
|
08/09/2025
|
$13.43
|
$13.47
|
$13.43
|
$13.47
|
390,204
|
|
05/09/2025
|
$13.48
|
$13.51
|
$13.34
|
$13.38
|
296,724
|
|
04/09/2025
|
$13.33
|
$13.38
|
$13.33
|
$13.38
|
190,678
|
|
02/09/2025
|
$13.34
|
$13.35
|
$13.14
|
$13.14
|
607,719
|
|
01/09/2025
|
$13.34
|
$13.37
|
$13.33
|
$13.36
|
587,153
|
|
29/08/2025
|
$13.43
|
$13.43
|
$13.32
|
$13.33
|
737,709
|
|
28/08/2025
|
$13.40
|
$13.41
|
$13.38
|
$13.40
|
197,674
|
|
27/08/2025
|
$13.36
|
$13.39
|
$13.29
|
$13.38
|
400,640
|
|
26/08/2025
|
$13.28
|
$13.32
|
$13.26
|
$13.30
|
202,572
|
|
25/08/2025
|
$13.11
|
$13.37
|
$13.11
|
$13.37
|
19,098
|
|
22/08/2025
|
$13.11
|
$13.37
|
$13.11
|
$13.37
|
322,237
|
|
21/08/2025
|
$13.20
|
$13.20
|
$13.12
|
$13.17
|
332,064
|
|
20/08/2025
|
$13.20
|
$13.22
|
$13.07
|
$13.16
|
405,147
|
|
19/08/2025
|
$13.30
|
$13.34
|
$13.26
|
$13.29
|
886,368
|
|
18/08/2025
|
$13.33
|
$13.33
|
$13.30
|
$13.31
|
351,982
|
|
15/08/2025
|
$13.40
|
$13.41
|
$13.32
|
$13.34
|
348,410
|
|
14/08/2025
|
$13.34
|
$13.38
|
$13.29
|
$13.32
|
982,596
|
|
13/08/2025
|
$13.32
|
$13.39
|
$13.32
|
$13.33
|
1,170,914
|
|
12/08/2025
|
$13.18
|
$13.27
|
$13.15
|
$13.27
|
223,174
|
|
11/08/2025
|
$13.23
|
$13.23
|
$13.19
|
$13.20
|
140,982
|
|
08/08/2025
|
$13.12
|
$13.20
|
$13.12
|
$13.17
|
249,883
|
|
07/08/2025
|
$13.14
|
$13.22
|
$13.10
|
$13.10
|
199,278
|
|
06/08/2025
|
$13.05
|
$13.10
|
$13.00
|
$13.09
|
343,516
|
|
05/08/2025
|
$13.11
|
$13.12
|
$12.98
|
$13.00
|
243,087
|
|
04/08/2025
|
$12.91
|
$13.04
|
$12.91
|
$13.03
|
718,084
|
|
01/08/2025
|
$13.06
|
$13.06
|
$12.82
|
$12.86
|
766,033
|
|
31/07/2025
|
$13.28
|
$13.30
|
$13.26
|
$13.20
|
17,124
|
|
30/07/2025
|
$13.17
|
$13.25
|
$13.15
|
$13.16
|
214,894
|
|
29/07/2025
|
$13.21
|
$13.23
|
$13.15
|
$13.15
|
371,817
|
|
28/07/2025
|
$13.25
|
$13.25
|
$13.18
|
$13.19
|
101,393
|
|
25/07/2025
|
$13.15
|
$13.17
|
$13.13
|
$13.17
|
332,451
|
|
24/07/2025
|
$13.12
|
$13.16
|
$13.12
|
$13.15
|
550,044
|
|
23/07/2025
|
$13.05
|
$13.07
|
$13.03
|
$13.05
|
426,299
|
|
22/07/2025
|
$13.00
|
$13.02
|
$12.95
|
$12.99
|
405,011
|
|
21/07/2025
|
$13.02
|
$13.06
|
$13.00
|
$13.06
|
234,711
|
|
18/07/2025
|
$13.01
|
$13.02
|
$12.97
|
$12.99
|
318,614
|
|
17/07/2025
|
$12.92
|
$12.96
|
$12.89
|
$12.96
|
329,687
|
|
16/07/2025
|
$12.82
|
$12.91
|
$12.80
|
$12.80
|
300,828
|
|
15/07/2025
|
$12.95
|
$12.98
|
$12.90
|
$12.92
|
271,522
|
|
14/07/2025
|
$12.80
|
$12.90
|
$12.79
|
$12.89
|
514,051
|
|
11/07/2025
|
$12.90
|
$12.91
|
$12.84
|
$12.88
|
666,131
|
|
10/07/2025
|
$12.87
|
$12.93
|
$12.87
|
$12.93
|
628,760
|
|
09/07/2025
|
$12.81
|
$12.91
|
$12.81
|
$12.86
|
344,854
|
|
08/07/2025
|
$12.85
|
$12.86
|
$12.80
|
$12.82
|
307,263
|
|
07/07/2025
|
$12.87
|
$12.91
|
$12.85
|
$12.85
|
365,182
|
|
04/07/2025
|
$12.89
|
$12.91
|
$12.83
|
$12.85
|
290,003
|
|
03/07/2025
|
$12.84
|
$12.94
|
$12.83
|
$12.93
|
446,468
|
|
02/07/2025
|
$12.82
|
$12.84
|
$12.74
|
$12.81
|
417,183
|
|
01/07/2025
|
$12.76
|
$12.78
|
$12.72
|
$12.76
|
464,407
|
|
30/06/2025
|
$12.78
|
$12.78
|
$12.73
|
$12.75
|
354,594
|
|
27/06/2025
|
$12.69
|
$12.73
|
$12.68
|
$12.73
|
236,419
|
|
26/06/2025
|
$12.59
|
$12.63
|
$12.58
|
$12.62
|
240,062
|
|
25/06/2025
|
$12.54
|
$12.57
|
$12.53
|
$12.54
|
266,323
|
|
24/06/2025
|
$12.51
|
$12.52
|
$12.46
|
$12.51
|
417,821
|
|
23/06/2025
|
$12.23
|
$12.32
|
$12.22
|
$12.29
|
235,471
|
|
20/06/2025
|
$12.26
|
$12.36
|
$12.24
|
$12.28
|
294,391
|
|
19/06/2025
|
$12.25
|
$12.26
|
$12.16
|
$12.16
|
273,437
|
|
18/06/2025
|
$12.31
|
$12.36
|
$12.28
|
$12.35
|
226,489
|
|
17/06/2025
|
$12.36
|
$12.36
|
$12.30
|
$12.34
|
400,047
|
|
16/06/2025
|
$12.30
|
$12.42
|
$12.30
|
$12.41
|
357,065
|
|
13/06/2025
|
$12.23
|
$12.33
|
$12.21
|
$12.33
|
2,154,823
|
|
12/06/2025
|
$12.35
|
$12.42
|
$12.30
|
$12.40
|
822,118
|
|
11/06/2025
|
$12.37
|
$12.48
|
$12.37
|
$12.44
|
291,322
|
|
10/06/2025
|
$12.34
|
$12.38
|
$12.31
|
$12.35
|
339,296
|
|
09/06/2025
|
$12.33
|
$12.37
|
$12.33
|
$12.34
|
59,256
|
|
06/06/2025
|
$12.27
|
$12.37
|
$12.25
|
$12.32
|
302,508
|
|
05/06/2025
|
$12.27
|
$12.35
|
$12.24
|
$12.34
|
570,829
|
|
04/06/2025
|
$12.26
|
$12.30
|
$12.26
|
$12.30
|
1,246,024
|
|
03/06/2025
|
$12.14
|
$12.25
|
$12.12
|
$12.25
|
313,388
|
|
02/06/2025
|
$12.05
|
$12.12
|
$12.01
|
$12.09
|
659,272
|
|
30/05/2025
|
$12.10
|
$12.13
|
$12.04
|
$12.09
|
30,106,455
|
|
29/05/2025
|
$12.29
|
$12.33
|
$12.12
|
$12.13
|
110,876
|
|
28/05/2025
|
$12.14
|
$12.19
|
$12.12
|
$12.12
|
634,437
|
|
27/05/2025
|
$12.04
|
$12.11
|
$12.02
|
$12.11
|
523,197
|
|
26/05/2025
|
$11.97
|
$12.06
|
$11.89
|
$11.89
|
64,222
|
|
23/05/2025
|
$11.97
|
$12.02
|
$11.78
|
$11.89
|
640,698
|
|
22/05/2025
|
$12.02
|
$12.04
|
$11.92
|
$12.00
|
366,758
|
|
21/05/2025
|
$12.14
|
$12.18
|
$12.08
|
$12.17
|
523,828
|
|
20/05/2025
|
$12.20
|
$12.22
|
$12.19
|
$12.20
|
361,839
|
|
19/05/2025
|
$12.08
|
$12.20
|
$12.04
|
$12.19
|
1,611,293
|
|
16/05/2025
|
$12.13
|
$12.19
|
$12.12
|
$12.17
|
1,200,836
|
|
15/05/2025
|
$12.07
|
$12.11
|
$12.01
|
$12.11
|
2,052,994
|
|
14/05/2025
|
$12.11
|
$12.13
|
$12.06
|
$12.12
|
297,709
|
|
13/05/2025
|
$11.94
|
$12.10
|
$11.93
|
$12.10
|
177,696
|
|
12/05/2025
|
$11.89
|
$11.98
|
$11.86
|
$11.90
|
710,245
|
|
09/05/2025
|
$11.60
|
$11.65
|
$11.54
|
$11.59
|
338,306
|
|
08/05/2025
|
$11.58
|
$11.64
|
$11.52
|
$11.61
|
388,256
|
|
07/05/2025
|
$11.50
|
$11.53
|
$11.44
|
$11.45
|
224,716
|
|
06/05/2025
|
$11.52
|
$11.52
|
$11.41
|
$11.50
|
655,429
|
|
05/05/2025
|
$11.50
|
$11.58
|
$11.50
|
$11.58
|
6,264
|