iShares IV iSh Msci USA Esg USD-D
(SDUS)
Sector: n/a
Historic Prices - up to 10 years
|
10/04/2025
|
$10.12
|
$10.15
|
$9.91
|
$9.91
|
50,262
|
|
09/04/2025
|
$9.38
|
$9.47
|
$9.19
|
$9.41
|
149,948
|
|
08/04/2025
|
$9.69
|
$9.93
|
$9.69
|
$9.75
|
105,835
|
|
07/04/2025
|
$9.04
|
$9.58
|
$9.04
|
$9.34
|
107,548
|
|
04/04/2025
|
$10.11
|
$10.11
|
$9.74
|
$9.74
|
31,393
|
|
03/04/2025
|
$10.33
|
$10.33
|
$10.19
|
$10.22
|
68,209
|
|
02/04/2025
|
$10.55
|
$10.66
|
$10.51
|
$10.66
|
89,295
|
|
01/04/2025
|
$10.57
|
$10.63
|
$10.51
|
$10.61
|
57,591
|
|
31/03/2025
|
$10.39
|
$10.44
|
$10.34
|
$10.43
|
104,905
|
|
28/03/2025
|
$10.72
|
$10.72
|
$10.54
|
$10.55
|
104,407
|
|
27/03/2025
|
$10.73
|
$10.83
|
$10.72
|
$10.79
|
133,142
|
|
26/03/2025
|
$10.94
|
$10.94
|
$10.83
|
$10.84
|
220,961
|
|
25/03/2025
|
$10.92
|
$10.95
|
$10.92
|
$10.93
|
269,701
|
|
24/03/2025
|
$10.84
|
$10.90
|
$10.84
|
$10.90
|
130,991
|
|
21/03/2025
|
$10.59
|
$10.67
|
$10.59
|
$10.67
|
52,723
|
|
20/03/2025
|
$10.77
|
$10.77
|
$10.68
|
$10.71
|
79,987
|
|
19/03/2025
|
$10.63
|
$10.69
|
$10.63
|
$10.69
|
67,234
|
|
18/03/2025
|
$10.72
|
$10.72
|
$10.59
|
$10.62
|
47,110
|
|
17/03/2025
|
$10.60
|
$10.71
|
$10.60
|
$10.67
|
19,001
|
|
14/03/2025
|
$10.52
|
$10.61
|
$10.52
|
$10.60
|
184,598
|
|
13/03/2025
|
$10.57
|
$10.60
|
$10.45
|
$10.47
|
26,375
|
|
12/03/2025
|
$10.55
|
$10.67
|
$10.51
|
$10.61
|
437,831
|
|
11/03/2025
|
$10.58
|
$10.63
|
$10.52
|
$10.52
|
51,430
|
|
10/03/2025
|
$10.80
|
$10.82
|
$10.63
|
$10.67
|
653,618
|
|
07/03/2025
|
$10.89
|
$10.92
|
$10.76
|
$10.76
|
190,261
|
|
06/03/2025
|
$11.05
|
$11.05
|
$10.92
|
$11.02
|
136,695
|
|
05/03/2025
|
$11.06
|
$11.07
|
$10.94
|
$10.94
|
73,038
|
|
04/03/2025
|
$11.12
|
$11.12
|
$10.86
|
$10.89
|
200,089
|
|
03/03/2025
|
$11.32
|
$11.38
|
$11.26
|
$11.28
|
28,933
|
|
28/02/2025
|
$11.17
|
$11.17
|
$11.14
|
$11.17
|
128,996
|
|
27/02/2025
|
$11.40
|
$11.40
|
$11.26
|
$11.33
|
138,593
|
|
26/02/2025
|
$11.36
|
$11.41
|
$11.34
|
$11.41
|
42,378
|
|
25/02/2025
|
$11.36
|
$11.39
|
$11.24
|
$11.24
|
63,531
|
|
24/02/2025
|
$11.50
|
$11.52
|
$11.36
|
$11.45
|
76,539
|
|
21/02/2025
|
$11.66
|
$11.68
|
$11.59
|
$11.59
|
31,872
|
|
20/02/2025
|
$11.70
|
$11.72
|
$11.61
|
$11.63
|
113,625
|
|
19/02/2025
|
$11.72
|
$11.73
|
$11.68
|
$11.71
|
44,451
|
|
18/02/2025
|
$11.70
|
$11.70
|
$11.67
|
$11.67
|
9,119
|
|
17/02/2025
|
$11.69
|
$11.74
|
$11.67
|
$11.71
|
0
|
|
14/02/2025
|
$11.69
|
$11.71
|
$11.66
|
$11.69
|
41,562
|
|
13/02/2025
|
$11.56
|
$11.63
|
$11.56
|
$11.63
|
61,942
|
|
12/02/2025
|
$11.59
|
$11.59
|
$11.47
|
$11.49
|
13,929
|
|
11/02/2025
|
$11.56
|
$11.59
|
$11.53
|
$11.59
|
59,666
|
|
10/02/2025
|
$11.57
|
$11.59
|
$11.57
|
$11.58
|
4,212
|
|
07/02/2025
|
$11.63
|
$11.66
|
$11.53
|
$11.56
|
190,106
|
|
06/02/2025
|
$11.62
|
$11.62
|
$11.59
|
$11.53
|
8,991
|
|
05/02/2025
|
$11.48
|
$11.53
|
$11.48
|
$11.53
|
46,074
|
|
04/02/2025
|
$11.45
|
$11.55
|
$11.43
|
$11.47
|
58,226
|
|
03/02/2025
|
$11.35
|
$11.47
|
$11.32
|
$11.47
|
280,218
|
|
31/01/2025
|
$11.64
|
$11.70
|
$11.64
|
$11.69
|
18,857
|
|
30/01/2025
|
$11.59
|
$11.62
|
$11.56
|
$11.56
|
617,154
|
|
29/01/2025
|
$11.59
|
$11.60
|
$11.54
|
$11.54
|
11,154
|
|
28/01/2025
|
$11.49
|
$11.51
|
$11.42
|
$11.51
|
45,583
|
|
27/01/2025
|
$11.46
|
$11.46
|
$11.29
|
$11.41
|
12,436
|
|
24/01/2025
|
$11.69
|
$11.69
|
$11.69
|
$11.69
|
160,034
|
|
23/01/2025
|
$11.59
|
$11.64
|
$11.59
|
$11.64
|
2,684
|
|
22/01/2025
|
$11.58
|
$11.63
|
$11.58
|
$11.63
|
45,052
|
|
21/01/2025
|
$11.46
|
$11.51
|
$11.46
|
$11.49
|
332,367
|
|
20/01/2025
|
$11.42
|
$11.50
|
$11.41
|
$11.48
|
40,705
|
|
17/01/2025
|
$11.34
|
$11.46
|
$11.34
|
$11.46
|
226,397
|
|
16/01/2025
|
$11.36
|
$11.38
|
$11.35
|
$11.28
|
15,282
|
|
15/01/2025
|
$11.31
|
$11.34
|
$11.13
|
$11.28
|
1,953
|
|
14/01/2025
|
$11.19
|
$11.19
|
$11.11
|
$11.02
|
15,457
|
|
13/01/2025
|
$11.06
|
$11.07
|
$11.00
|
$11.02
|
71,888
|
|
10/01/2025
|
$11.26
|
$11.27
|
$11.08
|
$11.11
|
57,127
|
|
09/01/2025
|
$11.17
|
$11.31
|
$11.17
|
$11.31
|
6,207
|
|
08/01/2025
|
$11.30
|
$11.30
|
$11.24
|
$11.26
|
139,949
|
|
07/01/2025
|
$11.42
|
$11.44
|
$11.32
|
$11.34
|
140,656
|
|
06/01/2025
|
$11.42
|
$11.49
|
$11.35
|
$11.49
|
356,826
|
|
03/01/2025
|
$11.21
|
$11.28
|
$11.21
|
$11.28
|
4,975
|
|
02/01/2025
|
$11.30
|
$11.32
|
$11.23
|
$11.23
|
5,293
|
|
01/01/2025
|
$11.31
|
$11.31
|
$11.26
|
$11.31
|
12,281
|
|
31/12/2024
|
$11.31
|
$11.31
|
$11.26
|
$11.31
|
12,281
|
|
30/12/2024
|
$11.35
|
$11.37
|
$11.19
|
$11.26
|
27,272
|
|
27/12/2024
|
$11.49
|
$11.55
|
$11.34
|
$11.37
|
129,928
|
|
26/12/2024
|
$11.41
|
$11.41
|
$11.40
|
$11.40
|
25
|
|
25/12/2024
|
$11.41
|
$11.41
|
$11.40
|
$11.40
|
25
|
|
24/12/2024
|
$11.41
|
$11.41
|
$11.40
|
$11.40
|
25
|
|
23/12/2024
|
$11.36
|
$11.38
|
$11.26
|
$11.31
|
10,432
|
|
20/12/2024
|
$11.13
|
$11.34
|
$11.08
|
$11.34
|
74,310
|
|
19/12/2024
|
$11.24
|
$11.31
|
$11.22
|
$11.27
|
105,481
|
|
18/12/2024
|
$11.57
|
$11.58
|
$11.54
|
$11.57
|
283,758
|
|
17/12/2024
|
$11.56
|
$11.57
|
$11.53
|
$11.55
|
232,671
|
|
16/12/2024
|
$11.57
|
$11.59
|
$11.55
|
$11.59
|
18,903
|
|
13/12/2024
|
$11.56
|
$11.60
|
$11.55
|
$11.55
|
3,845,301
|
|
12/12/2024
|
$11.59
|
$11.61
|
$11.58
|
$11.59
|
7,279
|
|
11/12/2024
|
$11.61
|
$11.65
|
$11.57
|
$11.65
|
0
|
|
10/12/2024
|
$11.61
|
$11.61
|
$11.58
|
$11.59
|
259,839
|
|
09/12/2024
|
$11.69
|
$11.73
|
$11.62
|
$11.62
|
7,249
|
|
06/12/2024
|
$11.62
|
$11.68
|
$11.62
|
$11.67
|
5,851
|
|
05/12/2024
|
$11.65
|
$11.72
|
$11.64
|
$11.65
|
41,076
|
|
04/12/2024
|
$11.63
|
$11.63
|
$11.58
|
$11.63
|
4,500
|
|
03/12/2024
|
$11.55
|
$11.55
|
$11.52
|
$11.53
|
73,787
|
|
02/12/2024
|
$11.49
|
$11.54
|
$11.49
|
$11.54
|
6,780
|
|
29/11/2024
|
$11.48
|
$11.51
|
$11.46
|
$11.51
|
38,640
|
|
28/11/2024
|
$11.45
|
$11.48
|
$11.45
|
$11.47
|
1,630
|
|
27/11/2024
|
$11.47
|
$11.49
|
$11.43
|
$11.43
|
240,617
|
|
26/11/2024
|
$11.45
|
$11.47
|
$11.41
|
$11.46
|
145,702
|
|
25/11/2024
|
$11.43
|
$11.46
|
$11.43
|
$11.44
|
39,445
|
|
22/11/2024
|
$11.31
|
$11.37
|
$11.31
|
$11.32
|
466,588
|
|
21/11/2024
|
$11.24
|
$11.32
|
$11.21
|
$11.32
|
307,792
|
|
20/11/2024
|
$11.23
|
$11.30
|
$11.19
|
$11.19
|
0
|
|
19/11/2024
|
$11.23
|
$11.24
|
$11.11
|
$11.23
|
123,871
|
|
18/11/2024
|
$11.18
|
$11.22
|
$11.16
|
$11.22
|
173,204
|
|
15/11/2024
|
$11.27
|
$11.31
|
$11.17
|
$11.39
|
118,326
|
|
14/11/2024
|
$11.42
|
$11.42
|
$11.37
|
$11.39
|
37,368
|
|
13/11/2024
|
$11.40
|
$11.43
|
$11.38
|
$11.43
|
157,322
|
|
12/11/2024
|
$11.43
|
$11.44
|
$11.40
|
$11.40
|
15,751
|
|
11/11/2024
|
$11.45
|
$11.46
|
$11.42
|
$11.44
|
142,140
|
|
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
|