iShares IV iSh Msci USA Esg USD-D
(SDUS)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$11.39
|
$11.41
|
$11.38
|
$11.41
|
1,708
|
|
07/11/2024
|
$11.30
|
$11.35
|
$11.29
|
$11.35
|
31,691
|
|
06/11/2024
|
$11.23
|
$11.23
|
$11.19
|
$11.21
|
58,020
|
|
05/11/2024
|
$10.84
|
$10.93
|
$10.84
|
$10.93
|
88,885
|
|
04/11/2024
|
$10.87
|
$10.93
|
$10.85
|
$10.85
|
20,754
|
|
01/11/2024
|
$10.94
|
$10.90
|
$10.84
|
$10.90
|
14
|
|
31/10/2024
|
$10.94
|
$11.00
|
$10.85
|
$10.85
|
171,616
|
|
30/10/2024
|
$11.09
|
$11.10
|
$11.03
|
$11.08
|
36,512
|
|
29/10/2024
|
$11.05
|
$11.05
|
$11.05
|
$11.05
|
269,274
|
|
28/10/2024
|
$11.07
|
$11.10
|
$11.04
|
$11.05
|
28,584
|
|
25/10/2024
|
$11.02
|
$11.09
|
$11.01
|
$11.06
|
31,532
|
|
24/10/2024
|
$11.03
|
$11.00
|
$10.98
|
$10.98
|
428
|
|
23/10/2024
|
$11.03
|
$11.07
|
$10.98
|
$10.98
|
12,662
|
|
22/10/2024
|
$11.03
|
$11.06
|
$11.03
|
$11.04
|
12,816
|
|
21/10/2024
|
$11.09
|
$11.10
|
$11.02
|
$11.02
|
28,464
|
|
18/10/2024
|
$11.07
|
$11.09
|
$11.07
|
$11.09
|
17,278
|
|
17/10/2024
|
$11.09
|
$11.09
|
$11.06
|
$11.09
|
29,670
|
|
16/10/2024
|
$11.00
|
$11.02
|
$10.99
|
$11.02
|
37,397
|
|
15/10/2024
|
$11.08
|
$11.14
|
$11.05
|
$11.05
|
24,005
|
|
14/10/2024
|
$10.98
|
$11.08
|
$10.98
|
$11.06
|
65,800
|
|
11/10/2024
|
$10.93
|
$10.99
|
$10.93
|
$10.99
|
8,698
|
|
10/10/2024
|
$10.95
|
$10.97
|
$10.92
|
$10.94
|
6,379
|
|
09/10/2024
|
$10.87
|
$10.92
|
$10.85
|
$10.92
|
594
|
|
08/10/2024
|
$10.83
|
$10.84
|
$10.74
|
$10.84
|
15,944
|
|
07/10/2024
|
$10.83
|
$10.85
|
$10.80
|
$10.83
|
50,761
|
|
04/10/2024
|
$10.80
|
$10.85
|
$10.77
|
$10.77
|
21,969
|
|
03/10/2024
|
$10.76
|
$10.77
|
$10.74
|
$10.74
|
2,226
|
|
02/10/2024
|
$10.70
|
$10.79
|
$10.70
|
$10.79
|
2,494
|
|
01/10/2024
|
$10.87
|
$10.89
|
$10.72
|
$10.75
|
4,628
|
|
30/09/2024
|
$10.83
|
$10.84
|
$10.82
|
$10.83
|
1,487
|
|
27/09/2024
|
$10.86
|
$10.89
|
$10.84
|
$10.86
|
30,077
|
|
26/09/2024
|
$10.87
|
$10.92
|
$10.83
|
$10.83
|
8,363
|
|
25/09/2024
|
$10.82
|
$10.84
|
$10.81
|
$10.82
|
35,102
|
|
24/09/2024
|
$10.82
|
$10.82
|
$10.75
|
$10.80
|
50,804
|
|
23/09/2024
|
$10.77
|
$10.80
|
$10.77
|
$10.80
|
4,457
|
|
20/09/2024
|
$10.79
|
$10.79
|
$10.71
|
$10.73
|
617,184
|
|
19/09/2024
|
$10.78
|
$10.81
|
$10.77
|
$10.80
|
46,828
|
|
18/09/2024
|
$10.63
|
$10.63
|
$10.62
|
$10.62
|
4,095
|
|
17/09/2024
|
$10.64
|
$10.68
|
$10.64
|
$10.67
|
39,920
|
|
16/09/2024
|
$10.60
|
$10.62
|
$10.58
|
$10.58
|
110,997
|
|
13/09/2024
|
$10.57
|
$10.61
|
$10.57
|
$10.47
|
3,185
|
|
12/09/2024
|
$10.49
|
$10.49
|
$10.47
|
$10.22
|
21,048
|
|
11/09/2024
|
$10.29
|
$10.32
|
$10.22
|
$10.30
|
4,240
|
|
10/09/2024
|
$10.26
|
$10.32
|
$10.26
|
$10.30
|
106,577
|
|
09/09/2024
|
$10.24
|
$10.26
|
$10.23
|
$10.24
|
77,413
|
|
06/09/2024
|
$10.26
|
$10.35
|
$10.18
|
$10.18
|
57,515
|
|
05/09/2024
|
$10.36
|
$10.38
|
$10.31
|
$10.31
|
257,804
|
|
04/09/2024
|
$10.36
|
$10.38
|
$10.33
|
$10.38
|
88,650
|
|
03/09/2024
|
$10.63
|
$10.64
|
$10.48
|
$10.48
|
5,097
|
|
02/09/2024
|
$10.59
|
$10.64
|
$10.63
|
$10.54
|
25
|
|
30/08/2024
|
$10.59
|
$10.59
|
$10.54
|
$10.54
|
369,554
|
|
29/08/2024
|
$10.54
|
$10.61
|
$10.54
|
$10.61
|
112,990
|
|
28/08/2024
|
$10.59
|
$10.59
|
$10.53
|
$10.53
|
105,716
|
|
27/08/2024
|
$10.58
|
$10.58
|
$10.54
|
$10.58
|
55,403
|
|
26/08/2024
|
$10.57
|
$10.64
|
$10.55
|
$10.56
|
0
|
|
23/08/2024
|
$10.57
|
$10.64
|
$10.55
|
$10.56
|
0
|
|
22/08/2024
|
$10.57
|
$10.64
|
$10.55
|
$10.56
|
0
|
|
21/08/2024
|
$10.57
|
$10.60
|
$10.55
|
$10.57
|
34,416
|
|
20/08/2024
|
$10.55
|
$10.58
|
$10.54
|
$10.53
|
15,048
|
|
19/08/2024
|
$10.47
|
$10.51
|
$10.46
|
$10.51
|
4,670
|
|
16/08/2024
|
$10.46
|
$10.47
|
$10.43
|
$10.43
|
6,210
|
|
15/08/2024
|
$10.36
|
$10.41
|
$10.36
|
$10.41
|
53,920
|
|
14/08/2024
|
$10.21
|
$10.24
|
$10.21
|
$10.24
|
227
|
|
13/08/2024
|
$10.07
|
$10.15
|
$10.07
|
$10.15
|
3,427
|
|
12/08/2024
|
$10.06
|
$10.06
|
$10.03
|
$10.03
|
1,110
|
|
09/08/2024
|
$10.01
|
$10.03
|
$9.95
|
$10.00
|
335,958
|
|
08/08/2024
|
$9.75
|
$9.93
|
$9.75
|
$9.93
|
35,488
|
|
07/08/2024
|
$9.93
|
$9.99
|
$9.93
|
$9.96
|
65,773
|
|
06/08/2024
|
$9.78
|
$9.88
|
$9.73
|
$9.85
|
35,125
|
|
05/08/2024
|
$9.78
|
$9.78
|
$9.63
|
$9.77
|
9,062
|
|
02/08/2024
|
$10.44
|
$10.16
|
$9.96
|
$9.96
|
9,862
|
|
01/08/2024
|
$10.44
|
$10.47
|
$10.29
|
$10.29
|
80,579
|
|
31/07/2024
|
$10.33
|
$10.41
|
$10.31
|
$10.41
|
38,718
|
|
30/07/2024
|
$10.29
|
$10.31
|
$10.22
|
$10.22
|
13,292
|
|
29/07/2024
|
$10.30
|
$10.31
|
$10.24
|
$10.24
|
66,730
|
|
26/07/2024
|
$10.25
|
$10.27
|
$10.22
|
$10.25
|
20,979
|
|
25/07/2024
|
$10.17
|
$10.26
|
$10.12
|
$10.25
|
43,528
|
|
24/07/2024
|
$10.40
|
$10.40
|
$10.29
|
$10.29
|
41,322
|
|
23/07/2024
|
$10.49
|
$10.53
|
$10.49
|
$10.53
|
4,905
|
|
22/07/2024
|
$10.43
|
$10.43
|
$10.43
|
$10.43
|
1,650
|
|
19/07/2024
|
$10.42
|
$10.44
|
$10.39
|
$10.39
|
14,623
|
|
18/07/2024
|
$10.57
|
$10.57
|
$10.46
|
$10.46
|
585,938
|
|
17/07/2024
|
$10.59
|
$10.62
|
$10.56
|
$10.56
|
1,451
|
|
16/07/2024
|
$10.65
|
$10.68
|
$10.65
|
$10.66
|
26,946
|
|
15/07/2024
|
$10.64
|
$10.69
|
$10.64
|
$10.68
|
73,360
|
|
12/07/2024
|
$10.55
|
$10.64
|
$10.54
|
$10.64
|
17,237
|
|
11/07/2024
|
$10.64
|
$10.65
|
$10.56
|
$10.56
|
2,428
|
|
10/07/2024
|
$10.54
|
$10.56
|
$10.54
|
$10.56
|
4,019
|
|
09/07/2024
|
$10.54
|
$10.55
|
$10.53
|
$10.53
|
33,829
|
|
08/07/2024
|
$10.52
|
$10.52
|
$10.49
|
$10.51
|
2,817
|
|
05/07/2024
|
$10.44
|
$10.47
|
$10.44
|
$10.47
|
5,786
|
|
04/07/2024
|
$10.43
|
$10.44
|
$10.43
|
$10.43
|
7,124
|
|
03/07/2024
|
$10.39
|
$10.41
|
$10.39
|
$10.41
|
9,675
|
|
02/07/2024
|
$10.31
|
$10.33
|
$10.27
|
$10.33
|
54,715
|
|
01/07/2024
|
$10.30
|
$10.32
|
$10.27
|
$10.29
|
37,082
|
|
28/06/2024
|
$10.35
|
$10.41
|
$10.35
|
$10.36
|
26,627
|
|
27/06/2024
|
$10.34
|
$10.34
|
$10.31
|
$10.31
|
1,335
|
|
26/06/2024
|
$10.28
|
$10.33
|
$10.28
|
$10.28
|
13,847
|
|
25/06/2024
|
$10.26
|
$10.28
|
$10.26
|
$10.28
|
17,952
|
|
24/06/2024
|
$10.30
|
$10.33
|
$10.28
|
$10.31
|
135,100
|
|
21/06/2024
|
$10.35
|
$10.29
|
$10.28
|
$10.29
|
4,805
|
|
20/06/2024
|
$10.35
|
$10.35
|
$10.35
|
$10.35
|
10,769
|
|
19/06/2024
|
$10.36
|
$10.36
|
$10.35
|
$10.35
|
1,919
|
|
18/06/2024
|
$10.32
|
$10.32
|
$10.31
|
$10.31
|
2,032
|
|
17/06/2024
|
$10.23
|
$10.25
|
$10.23
|
$10.25
|
545
|
|
14/06/2024
|
$10.18
|
$10.21
|
$10.18
|
$10.20
|
10,502
|
|
13/06/2024
|
$10.24
|
$10.24
|
$10.20
|
$10.20
|
1,251
|
|
12/06/2024
|
$10.16
|
$10.29
|
$10.15
|
$10.29
|
2,055
|
|
11/06/2024
|
$10.10
|
$10.11
|
$10.08
|
$10.10
|
4,906
|
|
10/06/2024
|
$10.10
|
$10.12
|
$10.07
|
$10.10
|
3,969
|
|
07/06/2024
|
$10.10
|
$10.12
|
$10.08
|
$10.10
|
39,706
|
|
06/06/2024
|
$10.11
|
$10.12
|
$10.10
|
$10.10
|
6,395
|
|
05/06/2024
|
$10.00
|
$10.05
|
$9.99
|
$10.05
|
98,237
|
|
04/06/2024
|
$9.93
|
$9.93
|
$9.90
|
$9.93
|
3,197
|
|
03/06/2024
|
$9.97
|
$9.97
|
$9.93
|
$9.93
|
13,458
|
|
31/05/2024
|
$9.83
|
$9.83
|
$9.82
|
$9.82
|
2,838
|
|
30/05/2024
|
$9.91
|
$9.92
|
$9.91
|
$9.92
|
1,612
|
|
29/05/2024
|
$10.03
|
$9.96
|
$9.93
|
$9.96
|
1,700
|
|
28/05/2024
|
$10.03
|
$10.03
|
$10.01
|
$10.02
|
10,116
|
|
27/05/2024
|
$9.95
|
$10.02
|
$9.94
|
$10.02
|
6,110
|
|
24/05/2024
|
$9.95
|
$10.02
|
$9.94
|
$10.02
|
6,110
|
|
23/05/2024
|
$10.07
|
$10.08
|
$10.03
|
$10.03
|
4,155
|
|
22/05/2024
|
$10.03
|
$10.04
|
$10.02
|
$10.02
|
2,181
|
|
21/05/2024
|
$10.01
|
$10.02
|
$10.01
|
$10.02
|
7,114
|
|
20/05/2024
|
$10.02
|
$10.04
|
$10.00
|
$10.04
|
51,665
|
|
17/05/2024
|
$9.99
|
$9.99
|
$9.96
|
$9.98
|
5,546
|
|
16/05/2024
|
$10.03
|
$10.04
|
$10.02
|
$10.04
|
9,433
|
|
15/05/2024
|
$9.95
|
$9.98
|
$9.89
|
$9.98
|
74,491
|
|
14/05/2024
|
$9.83
|
$9.86
|
$9.80
|
$9.84
|
174,514
|
|
13/05/2024
|
$9.84
|
$9.84
|
$9.83
|
$9.83
|
10,596
|
|
10/05/2024
|
$9.80
|
$9.88
|
$9.80
|
$9.82
|
0
|