iShares IV iSh Msci World ESG USD-A
(SAWD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/12/2024
|
$10.22
|
$10.33
|
$10.22
|
$10.28
|
38,585
|
|
23/12/2024
|
$10.25
|
$10.25
|
$10.20
|
$10.21
|
61,445
|
|
20/12/2024
|
$10.06
|
$10.24
|
$9.99
|
$10.24
|
1,000,182
|
|
19/12/2024
|
$10.17
|
$10.21
|
$10.15
|
$10.19
|
384,393
|
|
18/12/2024
|
$10.46
|
$10.47
|
$10.44
|
$10.46
|
275,778
|
|
17/12/2024
|
$10.45
|
$10.47
|
$10.42
|
$10.46
|
351,542
|
|
16/12/2024
|
$10.45
|
$10.49
|
$10.44
|
$10.49
|
274,030
|
|
13/12/2024
|
$10.47
|
$10.49
|
$10.43
|
$10.45
|
514,267
|
|
12/12/2024
|
$10.52
|
$10.56
|
$10.49
|
$10.51
|
198,911
|
|
11/12/2024
|
$10.44
|
$10.52
|
$10.44
|
$10.52
|
1,285,713
|
|
10/12/2024
|
$10.49
|
$10.50
|
$10.47
|
$10.47
|
13,636
|
|
09/12/2024
|
$10.58
|
$10.58
|
$10.52
|
$10.52
|
9,905
|
|
06/12/2024
|
$10.52
|
$10.56
|
$10.52
|
$10.55
|
220,175
|
|
05/12/2024
|
$10.60
|
$10.60
|
$10.52
|
$10.54
|
16,516
|
|
04/12/2024
|
$10.47
|
$10.51
|
$10.45
|
$10.51
|
256,755
|
|
03/12/2024
|
$10.44
|
$10.46
|
$10.44
|
$10.44
|
159,438
|
|
02/12/2024
|
$10.37
|
$10.42
|
$10.37
|
$10.42
|
34,294
|
|
29/11/2024
|
$10.35
|
$10.39
|
$10.35
|
$10.39
|
449,674
|
|
28/11/2024
|
$10.34
|
$10.37
|
$10.34
|
$10.35
|
3,514
|
|
27/11/2024
|
$10.33
|
$10.36
|
$10.31
|
$10.31
|
77,194
|
|
26/11/2024
|
$10.29
|
$10.32
|
$10.28
|
$10.32
|
90,270
|
|
25/11/2024
|
$10.31
|
$10.33
|
$10.31
|
$10.32
|
30,583
|
|
22/11/2024
|
$10.24
|
$10.26
|
$10.18
|
$10.22
|
40,620
|
|
21/11/2024
|
$10.14
|
$10.22
|
$10.12
|
$10.22
|
229,654
|
|
20/11/2024
|
$10.21
|
$10.22
|
$10.09
|
$10.11
|
161,986
|
|
19/11/2024
|
$10.16
|
$10.18
|
$10.08
|
$10.16
|
68,799
|
|
18/11/2024
|
$10.17
|
$10.18
|
$10.10
|
$10.16
|
11,235
|
|
15/11/2024
|
$10.18
|
$10.19
|
$10.11
|
$10.29
|
16,961
|
|
14/11/2024
|
$10.28
|
$10.33
|
$10.27
|
$10.29
|
37,721
|
|
13/11/2024
|
$10.26
|
$10.29
|
$10.25
|
$10.29
|
260,852
|
|
12/11/2024
|
$10.32
|
$10.33
|
$10.29
|
$10.29
|
13,780
|
|
11/11/2024
|
$10.34
|
$10.37
|
$10.34
|
$10.35
|
154,034
|
|
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
|