Market data

Select a section

iShares IV iSh Msci World ESG USD-A

(SAWD)
Sector: n/a
$10.86
$-0.00 -0.02
Last updated: 16:43:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/06/2025 $10.87 $10.93 $10.86 $10.86 166,656
24/06/2025 $10.87 $10.87 $10.82 $10.86 147,308
23/06/2025 $10.62 $10.68 $10.62 $10.67 70,826
20/06/2025 $10.67 $10.73 $10.65 $10.66 113,532
19/06/2025 $10.59 $10.66 $10.59 $10.59 107,079
18/06/2025 $10.73 $10.75 $10.71 $10.74 17,189
17/06/2025 $10.74 $10.76 $10.72 $10.74 25,832
16/06/2025 $10.75 $10.83 $10.75 $10.82 37,755
13/06/2025 $10.69 $10.76 $10.68 $10.76 35,573
12/06/2025 $10.73 $10.83 $10.72 $10.82 25,408
11/06/2025 $10.80 $10.85 $10.79 $10.84 9,251
10/06/2025 $10.76 $10.79 $10.76 $10.76 579,936
09/06/2025 $10.77 $10.80 $10.75 $10.76 84,743
06/06/2025 $10.71 $10.77 $10.71 $10.75 140,039
05/06/2025 $10.70 $10.76 $10.70 $10.76 408,273
04/06/2025 $10.70 $10.73 $10.70 $10.72 51,852
03/06/2025 $10.60 $10.68 $10.58 $10.68 10,539
02/06/2025 $10.56 $10.61 $10.55 $10.59 793,790
30/05/2025 $10.58 $10.60 $10.54 $10.56 594,397
29/05/2025 $10.70 $10.70 $10.59 $10.59 63,746
28/05/2025 $10.60 $10.62 $10.56 $10.56 17,969
27/05/2025 $10.54 $10.60 $10.54 $10.60 43,257
26/05/2025 $10.50 $10.52 $10.31 $10.42 72,759
23/05/2025 $10.50 $10.52 $10.31 $10.42 72,759
22/05/2025 $10.49 $10.52 $10.42 $10.49 180,381
21/05/2025 $10.58 $10.63 $10.56 $10.62 144,389
20/05/2025 $10.62 $10.64 $10.61 $10.63 75,553
19/05/2025 $10.52 $10.61 $10.49 $10.60 79,269
16/05/2025 $10.55 $10.58 $10.54 $10.56 14,911
15/05/2025 $10.50 $10.52 $10.46 $10.52 279,617
14/05/2025 $10.47 $10.55 $10.47 $10.52 85,117
13/05/2025 $10.37 $10.51 $10.37 $10.51 252,740
12/05/2025 $10.37 $10.40 $10.32 $10.37 5,217,338
09/05/2025 $10.16 $10.20 $10.15 $10.16 97,618
08/05/2025 $10.14 $10.20 $10.13 $10.17 19,534
07/05/2025 $10.11 $10.14 $10.07 $10.07 25,360
06/05/2025 $10.13 $10.17 $10.06 $10.12 46,817
05/05/2025 $10.06 $10.16 $10.06 $10.16 3,357
02/05/2025 $10.06 $10.16 $10.06 $10.16 30,742
01/05/2025 $10.08 $10.11 $10.04 $10.06 3,816
30/04/2025 $9.95 $9.98 $9.78 $9.89 113,203
29/04/2025 $9.93 $9.93 $9.88 $9.92 258,556
28/04/2025 $9.87 $9.93 $9.85 $9.85 40,932
25/04/2025 $9.87 $9.87 $9.78 $9.83 1,030,314
24/04/2025 $9.60 $9.76 $9.58 $9.76 158,666
23/04/2025 $9.64 $9.77 $9.63 $9.69 758,591
22/04/2025 $9.40 $9.47 $9.36 $9.47 34,019
21/04/2025 $9.51 $9.53 $9.42 $9.45 3,110,318
18/04/2025 $9.51 $9.53 $9.42 $9.45 3,110,318
17/04/2025 $9.51 $9.53 $9.42 $9.45 3,110,318
16/04/2025 $9.50 $9.55 $9.45 $9.55 48,176
15/04/2025 $9.54 $9.66 $9.54 $9.63 700,303
14/04/2025 $9.61 $9.65 $9.59 $9.60 702,467
11/04/2025 $9.39 $9.40 $9.26 $9.30 108,351
10/04/2025 $9.59 $9.63 $9.28 $9.28 50,368
09/04/2025 $8.84 $8.88 $8.67 $8.82 920,549
08/04/2025 $9.07 $9.25 $9.01 $9.12 1,307,781
07/04/2025 $8.53 $9.00 $8.49 $8.82 122,967
04/04/2025 $9.51 $9.52 $9.00 $9.11 81,219
03/04/2025 $9.71 $9.75 $9.59 $9.62 110,771
02/04/2025 $9.88 $9.96 $9.81 $9.96 76,672
01/04/2025 $9.86 $9.92 $9.81 $9.92 29,938
31/03/2025 $9.79 $9.80 $9.68 $9.78 132,330
28/03/2025 $10.00 $10.03 $9.88 $9.89 18,391
27/03/2025 $10.08 $10.11 $10.02 $10.08 1,727,735
26/03/2025 $10.22 $10.23 $10.13 $10.13 725,393
25/03/2025 $10.18 $10.25 $10.17 $10.20 19,592
24/03/2025 $10.14 $10.18 $10.12 $10.18 759,939
21/03/2025 $9.98 $10.04 $9.96 $10.02 463,081
20/03/2025 $10.03 $10.13 $10.02 $10.06 10,694
19/03/2025 $9.98 $10.07 $9.98 $10.05 1,143,610
18/03/2025 $10.07 $10.09 $9.97 $10.00 14,253
17/03/2025 $9.94 $10.04 $9.94 $10.03 137,850
14/03/2025 $9.91 $9.97 $9.81 $9.95 111,965
13/03/2025 $9.87 $9.93 $9.82 $9.84 72,443
12/03/2025 $9.86 $9.97 $9.84 $9.95 1,231,736
11/03/2025 $9.94 $9.97 $9.81 $9.85 636,964
10/03/2025 $10.16 $10.16 $9.96 $9.98 345,427
07/03/2025 $10.18 $10.20 $10.07 $10.07 65,004
06/03/2025 $10.29 $10.30 $10.21 $10.27 129,701
05/03/2025 $10.25 $10.29 $10.17 $10.17 75,169
04/03/2025 $10.27 $10.29 $10.06 $10.09 106,970
03/03/2025 $10.43 $10.48 $10.40 $10.41 1,004,520
28/02/2025 $10.27 $10.32 $10.26 $10.30 723,271
27/02/2025 $10.48 $10.50 $10.35 $10.42 244,533
26/02/2025 $10.46 $10.52 $10.44 $10.51 149,853
25/02/2025 $10.43 $10.49 $10.35 $10.36 3,677,259
24/02/2025 $10.55 $10.56 $10.45 $10.50 570,317
21/02/2025 $10.70 $10.70 $10.59 $10.62 176,175
20/02/2025 $10.69 $10.70 $10.62 $10.63 269,476
19/02/2025 $10.71 $10.78 $10.65 $10.67 65,218
18/02/2025 $10.71 $10.73 $10.70 $10.70 21,428
17/02/2025 $10.70 $10.72 $10.68 $10.71 439,765
14/02/2025 $10.69 $10.69 $10.66 $10.67 14,048
13/02/2025 $10.57 $10.64 $10.55 $10.62 103,431
12/02/2025 $10.56 $10.57 $10.46 $10.49 84,792
11/02/2025 $10.52 $10.56 $10.51 $10.55 301,443
10/02/2025 $10.52 $10.55 $10.51 $10.55 399,905
07/02/2025 $10.59 $10.60 $10.50 $10.51 50,239
06/02/2025 $10.56 $10.58 $10.55 $10.50 187,970
05/02/2025 $10.45 $10.50 $10.43 $10.50 137,472
04/02/2025 $10.41 $10.49 $10.38 $10.42 67,866
03/02/2025 $10.29 $10.42 $10.28 $10.42 624,018
31/01/2025 $10.59 $10.62 $10.58 $10.60 111,949
30/01/2025 $10.53 $10.56 $10.50 $10.51 88,986
29/01/2025 $10.54 $10.54 $10.49 $10.47 74,405
28/01/2025 $10.44 $10.49 $10.42 $10.47 206,897
27/01/2025 $10.40 $10.45 $10.32 $10.40 47,279
24/01/2025 $10.58 $10.59 $10.52 $10.59 333,892
23/01/2025 $10.51 $10.56 $10.49 $10.54 674,797
22/01/2025 $10.49 $10.53 $10.48 $10.53 150,336
21/01/2025 $10.38 $10.43 $10.37 $10.43 143,053
20/01/2025 $10.36 $10.44 $10.32 $10.41 70,888
17/01/2025 $10.35 $10.36 $10.27 $10.36 7,912
16/01/2025 $10.29 $10.32 $10.20 $10.21 896,522
15/01/2025 $10.10 $10.25 $10.09 $10.21 187,925
14/01/2025 $10.11 $10.12 $10.06 $10.06 49,534
13/01/2025 $10.07 $10.07 $9.98 $10.00 54,230
10/01/2025 $10.19 $10.20 $10.05 $10.05 42,941
09/01/2025 $10.25 $10.25 $10.20 $10.20 10,558
08/01/2025 $10.22 $10.25 $10.17 $10.21 363,797
07/01/2025 $10.33 $10.37 $10.25 $10.27 94,201
06/01/2025 $10.26 $10.38 $10.26 $10.38 298,303
03/01/2025 $10.16 $10.21 $10.14 $10.21 11,981
02/01/2025 $10.27 $10.27 $10.13 $10.17 90,535
01/01/2025 $10.18 $10.23 $10.18 $10.23 7,934
31/12/2024 $10.18 $10.23 $10.18 $10.23 7,934
30/12/2024 $10.26 $10.28 $10.13 $10.18 120,301
27/12/2024 $10.41 $10.41 $10.25 $10.28 154,026
26/12/2024 $10.22 $10.33 $10.22 $10.28 38,585
25/12/2024 $10.22 $10.33 $10.22 $10.28 38,585

Market data

Select a section