iShares IV iSh Msci USA Esg USD-A
(SASU)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|