iShares IV iSh Msci World ESG USD-A

(SAWD)
Sector: n/a
$10.31
$0.07 0.63
Last updated: 12:27:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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