Market data

Select a section

iShares IV iSh Msci World ESG USD-A

(SAWD)
Sector: n/a
$12.18
$-0.04 -0.31
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $12.24 $12.28 $12.16 $12.18 88,453
30/10/2025 $12.36 $12.36 $12.19 $12.22 1,840,883
29/10/2025 $12.31 $12.31 $12.29 $12.31 88,616
28/10/2025 $12.24 $12.28 $12.24 $12.28 89,662
27/10/2025 $12.21 $12.23 $12.20 $12.23 32,704
24/10/2025 $12.06 $12.13 $12.04 $12.13 55,413
23/10/2025 $11.99 $12.01 $11.95 $12.01 221,804
22/10/2025 $12.04 $12.04 $11.97 $11.97 199,454
21/10/2025 $12.03 $12.04 $12.01 $12.04 24,028
20/10/2025 $11.97 $12.04 $11.94 $12.04 14,546
17/10/2025 $11.78 $11.89 $11.71 $11.83 53,917
16/10/2025 $11.97 $12.00 $11.96 $11.97 13,413
15/10/2025 $11.93 $11.99 $11.93 $11.95 22,014
14/10/2025 $11.77 $11.83 $11.71 $11.83 223,400
13/10/2025 $11.85 $11.89 $11.81 $11.87 19,392
10/10/2025 $12.02 $12.02 $11.82 $11.82 41,802
09/10/2025 $12.05 $12.10 $11.99 $11.99 15,928
08/10/2025 $12.00 $12.05 $11.99 $12.05 1,245,429
07/10/2025 $12.04 $12.07 $11.99 $11.99 9,885
06/10/2025 $12.05 $12.10 $12.01 $12.06 765,427
03/10/2025 $12.02 $12.06 $12.01 $12.05 179,389
02/10/2025 $11.99 $12.01 $11.95 $11.95 12,299
01/10/2025 $11.82 $11.93 $11.82 $11.93 145,704
30/09/2025 $11.85 $11.86 $11.83 $11.85 66,824
29/09/2025 $11.86 $11.89 $11.86 $11.86 69,883
26/09/2025 $11.77 $11.82 $11.75 $11.79 2,586,483
25/09/2025 $11.82 $11.82 $11.71 $11.75 31,904
24/09/2025 $11.89 $11.89 $11.84 $11.84 12,963
23/09/2025 $11.94 $11.95 $11.92 $11.92 90,453
22/09/2025 $11.87 $11.90 $11.85 $11.90 944,414
19/09/2025 $11.85 $11.91 $11.82 $11.84 193,110
18/09/2025 $11.82 $11.89 $11.82 $11.86 23,720
17/09/2025 $11.80 $11.81 $11.78 $11.79 64,788
16/09/2025 $11.85 $11.86 $11.79 $11.79 211,501
15/09/2025 $11.77 $11.82 $11.77 $11.81 44,476
12/09/2025 $11.77 $11.81 $11.74 $11.76 13,696
11/09/2025 $11.68 $11.77 $11.68 $11.77 49,373
10/09/2025 $11.68 $11.71 $11.66 $11.68 5,832,422
09/09/2025 $11.65 $11.65 $11.60 $11.62 114,402
08/09/2025 $11.61 $11.64 $11.60 $11.64 8,601
05/09/2025 $11.62 $11.65 $11.52 $11.56 319,767
04/09/2025 $11.50 $11.54 $11.49 $11.53 65,487
03/09/2025 $11.42 $11.48 $11.40 $11.47 98,948
02/09/2025 $11.49 $11.55 $11.35 $11.35 254,538
01/09/2025 $11.53 $11.55 $11.53 $11.54 38,019
29/08/2025 $11.58 $11.58 $11.50 $11.51 398,721
28/08/2025 $11.56 $11.57 $11.55 $11.57 25,693
27/08/2025 $11.50 $11.53 $11.50 $11.53 58,037
26/08/2025 $11.46 $11.50 $11.44 $11.48 233,770
25/08/2025 $11.37 $11.59 $11.36 $11.59 468,527
22/08/2025 $11.37 $11.59 $11.36 $11.59 468,527
21/08/2025 $11.43 $11.44 $11.38 $11.42 27,086
20/08/2025 $11.44 $11.46 $11.36 $11.42 26,287
19/08/2025 $11.51 $11.53 $11.50 $11.50 52,977
18/08/2025 $11.55 $11.55 $11.50 $11.51 209,097
15/08/2025 $11.62 $11.62 $11.51 $11.53 44,796
14/08/2025 $11.51 $11.53 $11.48 $11.49 75,211
13/08/2025 $11.52 $11.55 $11.48 $11.51 54,307
12/08/2025 $11.38 $11.45 $11.35 $11.45 17,813
11/08/2025 $11.42 $11.42 $11.37 $11.37 18,133
08/08/2025 $11.34 $11.38 $11.33 $11.36 11,714
07/08/2025 $11.39 $11.39 $11.30 $11.30 779,579
06/08/2025 $11.23 $11.28 $11.21 $11.28 331,484
05/08/2025 $11.27 $11.27 $11.17 $11.19 23,349
04/08/2025 $11.10 $11.22 $11.10 $11.20 386,064
01/08/2025 $11.18 $11.18 $11.02 $11.05 490,050
31/07/2025 $11.38 $11.39 $11.38 $11.29 3,101
30/07/2025 $11.29 $11.33 $11.29 $11.30 3,624
29/07/2025 $11.37 $11.39 $11.30 $11.30 3,066,157
28/07/2025 $11.41 $11.43 $11.34 $11.34 659,697
25/07/2025 $11.36 $11.37 $11.34 $11.37 13,180
24/07/2025 $11.37 $11.38 $11.37 $11.38 477,402
23/07/2025 $11.29 $11.31 $11.29 $11.29 1,964,848
22/07/2025 $11.20 $11.22 $11.17 $11.21 11,813
21/07/2025 $11.21 $11.26 $11.21 $11.26 19,056
18/07/2025 $11.22 $11.22 $11.18 $11.19 18,478
17/07/2025 $11.14 $11.17 $11.12 $11.16 136,704
16/07/2025 $11.07 $11.10 $11.05 $11.05 54,348
15/07/2025 $11.18 $11.23 $11.12 $11.12 867,307
14/07/2025 $11.10 $11.14 $11.07 $11.14 896,779
11/07/2025 $11.16 $11.17 $11.11 $11.13 80,320
10/07/2025 $11.16 $11.19 $11.15 $11.18 1,747,949
09/07/2025 $11.10 $11.16 $11.10 $11.13 683,485
08/07/2025 $11.12 $11.13 $11.08 $11.09 86,919
07/07/2025 $11.12 $11.14 $11.12 $11.13 105,217
04/07/2025 $11.16 $11.16 $11.12 $11.13 24,358
03/07/2025 $11.14 $11.19 $11.11 $11.19 198,163
02/07/2025 $11.11 $11.11 $11.05 $11.10 80,344
01/07/2025 $11.08 $11.09 $11.05 $11.06 132,888
30/06/2025 $11.07 $11.08 $11.04 $11.06 82,345
27/06/2025 $11.00 $11.05 $11.00 $11.05 357,652
26/06/2025 $10.93 $10.94 $10.91 $10.94 7,064
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

Market data

Select a section