iShares IV iSh Msci World ESG USD-A
(SAWD)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$10.34
|
$10.34
|
$10.29
|
$10.32
|
554,212
|
|
07/11/2024
|
$10.25
|
$10.33
|
$10.24
|
$10.31
|
247,668
|
|
06/11/2024
|
$10.21
|
$10.27
|
$10.09
|
$10.18
|
62,204
|
|
05/11/2024
|
$9.95
|
$10.03
|
$9.95
|
$10.03
|
224,280
|
|
04/11/2024
|
$10.01
|
$10.03
|
$9.93
|
$9.96
|
709,072
|
|
01/11/2024
|
$9.94
|
$10.01
|
$9.93
|
$9.99
|
96,185
|
|
31/10/2024
|
$10.01
|
$10.02
|
$9.91
|
$9.94
|
529,838
|
|
30/10/2024
|
$10.14
|
$10.15
|
$10.10
|
$10.12
|
19,600
|
|
29/10/2024
|
$10.12
|
$10.13
|
$10.09
|
$10.12
|
81,882
|
|
28/10/2024
|
$10.14
|
$10.14
|
$10.11
|
$10.12
|
43,906
|
|
25/10/2024
|
$10.08
|
$10.15
|
$10.08
|
$10.12
|
102,389
|
|
24/10/2024
|
$10.07
|
$10.27
|
$10.05
|
$10.06
|
136,574
|
|
23/10/2024
|
$10.10
|
$10.14
|
$10.06
|
$10.06
|
61,369
|
|
22/10/2024
|
$10.14
|
$10.14
|
$10.10
|
$10.12
|
24,476
|
|
21/10/2024
|
$10.19
|
$10.24
|
$10.11
|
$10.12
|
447,041
|
|
18/10/2024
|
$10.17
|
$10.19
|
$10.17
|
$10.19
|
221,252
|
|
17/10/2024
|
$10.17
|
$10.21
|
$10.15
|
$10.19
|
194,765
|
|
16/10/2024
|
$10.10
|
$10.13
|
$10.10
|
$10.13
|
53,073
|
|
15/10/2024
|
$10.21
|
$10.24
|
$10.16
|
$10.16
|
11,506
|
|
14/10/2024
|
$10.14
|
$10.20
|
$10.13
|
$10.19
|
627,605
|
|
11/10/2024
|
$10.06
|
$10.15
|
$10.06
|
$10.15
|
135,193
|
|
10/10/2024
|
$10.09
|
$10.13
|
$10.07
|
$10.08
|
426,588
|
|
09/10/2024
|
$10.02
|
$10.09
|
$10.01
|
$10.09
|
41,850
|
|
08/10/2024
|
$9.96
|
$10.03
|
$9.94
|
$10.02
|
102,278
|
|
07/10/2024
|
$10.02
|
$10.05
|
$10.01
|
$10.03
|
4,543
|
|
04/10/2024
|
$9.97
|
$10.04
|
$9.97
|
$9.99
|
17,834
|
|
03/10/2024
|
$10.03
|
$10.03
|
$9.95
|
$9.97
|
430,294
|
|
02/10/2024
|
$10.00
|
$10.03
|
$9.95
|
$10.02
|
175,533
|
|
01/10/2024
|
$10.11
|
$10.12
|
$9.96
|
$10.00
|
92,067
|
|
30/09/2024
|
$10.08
|
$10.09
|
$10.05
|
$10.07
|
869,648
|
|
27/09/2024
|
$10.11
|
$10.13
|
$10.10
|
$10.12
|
7,385
|
|
26/09/2024
|
$10.13
|
$10.14
|
$10.09
|
$10.10
|
931,012
|
|
25/09/2024
|
$10.02
|
$10.06
|
$10.02
|
$10.05
|
222,291
|
|
24/09/2024
|
$10.04
|
$10.07
|
$10.03
|
$10.04
|
375,896
|
|
23/09/2024
|
$9.97
|
$10.02
|
$9.97
|
$10.02
|
26,970
|
|
20/09/2024
|
$10.02
|
$10.03
|
$9.95
|
$9.95
|
97,042
|
|
19/09/2024
|
$9.97
|
$10.03
|
$9.97
|
$10.03
|
24,932
|
|
18/09/2024
|
$9.88
|
$9.88
|
$9.85
|
$9.85
|
88,338
|
|
17/09/2024
|
$9.91
|
$9.92
|
$9.88
|
$9.90
|
9,375
|
|
16/09/2024
|
$9.85
|
$9.87
|
$9.84
|
$9.85
|
34,959
|
|
13/09/2024
|
$9.83
|
$9.86
|
$9.83
|
$9.74
|
453,164
|
|
12/09/2024
|
$9.73
|
$9.76
|
$9.72
|
$9.53
|
20,796
|
|
11/09/2024
|
$9.61
|
$9.61
|
$9.49
|
$9.59
|
20,515
|
|
10/09/2024
|
$9.60
|
$9.60
|
$9.56
|
$9.59
|
64,763
|
|
09/09/2024
|
$9.57
|
$9.59
|
$9.51
|
$9.58
|
89,691
|
|
06/09/2024
|
$9.60
|
$9.67
|
$9.51
|
$9.51
|
36,786
|
|
05/09/2024
|
$9.69
|
$9.71
|
$9.64
|
$9.64
|
196,998
|
|
04/09/2024
|
$9.64
|
$9.72
|
$9.64
|
$9.70
|
67,467
|
|
03/09/2024
|
$9.89
|
$9.92
|
$9.78
|
$9.78
|
42,270
|
|
02/09/2024
|
$9.90
|
$9.92
|
$9.88
|
$9.84
|
42,525
|
|
30/08/2024
|
$9.87
|
$9.89
|
$9.84
|
$9.84
|
5,400
|
|
29/08/2024
|
$9.86
|
$9.90
|
$9.86
|
$9.90
|
217,559
|
|
28/08/2024
|
$9.89
|
$9.90
|
$9.83
|
$9.83
|
22,684
|
|
27/08/2024
|
$9.87
|
$9.90
|
$9.83
|
$9.86
|
378,300
|
|
26/08/2024
|
$9.85
|
$9.88
|
$9.82
|
$9.81
|
194,851
|
|
23/08/2024
|
$9.85
|
$9.88
|
$9.82
|
$9.81
|
194,851
|
|
22/08/2024
|
$9.85
|
$9.88
|
$9.82
|
$9.81
|
194,851
|
|
21/08/2024
|
$9.80
|
$9.85
|
$9.80
|
$9.82
|
79,014
|
|
20/08/2024
|
$9.81
|
$9.82
|
$9.78
|
$9.78
|
17,981
|
|
19/08/2024
|
$9.68
|
$9.74
|
$9.68
|
$9.68
|
22,619
|
|
16/08/2024
|
$9.68
|
$9.71
|
$9.66
|
$9.68
|
126,900
|
|
15/08/2024
|
$9.54
|
$9.66
|
$9.54
|
$9.66
|
143,644
|
|
14/08/2024
|
$9.48
|
$9.52
|
$9.48
|
$9.52
|
89,838
|
|
13/08/2024
|
$9.34
|
$9.42
|
$9.34
|
$9.42
|
8,492
|
|
12/08/2024
|
$9.32
|
$9.34
|
$9.30
|
$9.31
|
9,922
|
|
09/08/2024
|
$9.28
|
$9.32
|
$9.24
|
$9.28
|
38,694
|
|
08/08/2024
|
$9.10
|
$9.22
|
$9.04
|
$9.22
|
175,022
|
|
07/08/2024
|
$9.17
|
$9.27
|
$9.17
|
$9.24
|
224,545
|
|
06/08/2024
|
$9.12
|
$9.16
|
$9.03
|
$9.12
|
612,383
|
|
05/08/2024
|
$9.00
|
$9.10
|
$8.85
|
$9.07
|
177,891
|
|
02/08/2024
|
$9.42
|
$9.43
|
$9.23
|
$9.24
|
104,609
|
|
01/08/2024
|
$9.67
|
$9.68
|
$9.53
|
$9.67
|
51,447
|
|
31/07/2024
|
$9.60
|
$9.67
|
$9.59
|
$9.67
|
27,640
|
|
30/07/2024
|
$9.55
|
$9.57
|
$9.50
|
$9.50
|
27,031
|
|
29/07/2024
|
$9.56
|
$9.60
|
$9.51
|
$9.51
|
142,397
|
|
26/07/2024
|
$9.47
|
$9.52
|
$9.47
|
$9.50
|
3,636,194
|
|
25/07/2024
|
$9.49
|
$9.52
|
$9.39
|
$9.50
|
95,172
|
|
24/07/2024
|
$9.63
|
$9.64
|
$9.56
|
$9.56
|
36,586
|
|
23/07/2024
|
$9.68
|
$9.74
|
$9.68
|
$9.74
|
34,404
|
|
22/07/2024
|
$9.67
|
$9.69
|
$9.64
|
$9.66
|
112,032
|
|
19/07/2024
|
$9.71
|
$9.71
|
$9.62
|
$9.62
|
42,378
|
|
18/07/2024
|
$9.78
|
$9.80
|
$9.69
|
$9.69
|
391,988
|
|
17/07/2024
|
$9.86
|
$9.86
|
$9.78
|
$9.81
|
656,387
|
|
16/07/2024
|
$9.83
|
$9.87
|
$9.82
|
$9.86
|
121,490
|
|
15/07/2024
|
$9.88
|
$9.90
|
$9.86
|
$9.88
|
135,438
|
|
12/07/2024
|
$9.79
|
$9.87
|
$9.78
|
$9.87
|
24,754
|
|
11/07/2024
|
$9.83
|
$9.86
|
$9.78
|
$9.78
|
27,084
|
|
10/07/2024
|
$9.74
|
$9.77
|
$9.73
|
$9.77
|
92,993
|
|
09/07/2024
|
$9.73
|
$9.76
|
$9.71
|
$9.71
|
154,676
|
|
08/07/2024
|
$9.69
|
$9.74
|
$9.69
|
$9.72
|
67,979
|
|
05/07/2024
|
$9.68
|
$9.69
|
$9.67
|
$9.69
|
14,673
|
|
04/07/2024
|
$9.66
|
$9.68
|
$9.66
|
$9.66
|
38,037
|
|
03/07/2024
|
$9.60
|
$9.65
|
$9.60
|
$9.63
|
604,122
|
|
02/07/2024
|
$9.52
|
$9.55
|
$9.49
|
$9.55
|
449,983
|
|
01/07/2024
|
$9.57
|
$9.57
|
$9.50
|
$9.52
|
37,458
|
|
28/06/2024
|
$9.57
|
$9.60
|
$9.54
|
$9.57
|
104,494
|
|
27/06/2024
|
$9.52
|
$9.53
|
$9.51
|
$9.52
|
1,822,362
|
|
26/06/2024
|
$9.54
|
$9.55
|
$9.49
|
$9.50
|
98,548
|
|
25/06/2024
|
$9.51
|
$9.54
|
$9.50
|
$9.52
|
36,182
|
|
24/06/2024
|
$9.50
|
$9.54
|
$9.50
|
$9.54
|
8,536,340
|
|
21/06/2024
|
$9.52
|
$9.52
|
$9.47
|
$9.49
|
15,314
|
|
20/06/2024
|
$9.58
|
$9.58
|
$9.55
|
$9.56
|
77,725
|
|
19/06/2024
|
$9.55
|
$9.56
|
$9.54
|
$9.54
|
54,391
|
|
18/06/2024
|
$9.53
|
$9.53
|
$9.51
|
$9.53
|
1,699
|
|
17/06/2024
|
$9.45
|
$9.46
|
$9.43
|
$9.46
|
38,270
|
|
14/06/2024
|
$9.45
|
$9.48
|
$9.42
|
$9.44
|
14,996
|
|
13/06/2024
|
$9.50
|
$9.55
|
$9.46
|
$9.47
|
255,798
|
|
12/06/2024
|
$9.41
|
$9.54
|
$9.41
|
$9.53
|
30,509
|
|
11/06/2024
|
$9.40
|
$9.41
|
$9.35
|
$9.37
|
4,970
|
|
10/06/2024
|
$9.40
|
$9.40
|
$9.35
|
$9.40
|
1,163,640
|
|
07/06/2024
|
$9.44
|
$9.47
|
$9.37
|
$9.41
|
1,137,895
|
|
06/06/2024
|
$9.44
|
$9.44
|
$9.42
|
$9.42
|
7,075
|
|
05/06/2024
|
$9.32
|
$9.38
|
$9.32
|
$9.38
|
11,746
|
|
04/06/2024
|
$9.30
|
$9.30
|
$9.26
|
$9.27
|
7,679
|
|
03/06/2024
|
$9.31
|
$9.33
|
$9.28
|
$9.29
|
585,429
|
|
31/05/2024
|
$9.22
|
$9.24
|
$9.19
|
$9.19
|
9,212
|
|
30/05/2024
|
$9.23
|
$9.26
|
$9.21
|
$9.26
|
133,921
|
|
29/05/2024
|
$9.31
|
$9.32
|
$9.26
|
$9.26
|
22,139
|
|
28/05/2024
|
$9.37
|
$9.40
|
$9.34
|
$9.35
|
99,906
|
|
27/05/2024
|
$9.28
|
$9.35
|
$9.28
|
$9.35
|
107,931
|
|
24/05/2024
|
$9.28
|
$9.35
|
$9.28
|
$9.35
|
107,931
|
|
23/05/2024
|
$9.38
|
$9.39
|
$9.32
|
$9.35
|
75,427
|
|
22/05/2024
|
$9.36
|
$9.36
|
$9.35
|
$9.36
|
14,870
|
|
21/05/2024
|
$9.36
|
$9.36
|
$9.34
|
$9.36
|
13,897
|
|
20/05/2024
|
$9.37
|
$9.39
|
$9.36
|
$9.39
|
2,045
|
|
17/05/2024
|
$9.32
|
$9.35
|
$9.32
|
$9.34
|
31,723
|
|
16/05/2024
|
$9.38
|
$9.39
|
$9.36
|
$9.38
|
97,208
|
|
15/05/2024
|
$9.26
|
$9.34
|
$9.25
|
$9.34
|
671,177
|
|
14/05/2024
|
$9.20
|
$9.23
|
$9.20
|
$9.22
|
1,053,713
|
|
13/05/2024
|
$9.21
|
$9.23
|
$9.19
|
$9.19
|
223,419
|
|
10/05/2024
|
$9.22
|
$9.23
|
$9.19
|
$9.19
|
7,660
|