iShares IV iSh Msci World ESG USD-A
(SAWD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|