iShares IV iSh Msci World ESG USD-D
(SDWD)
Sector: n/a
Historic Prices - up to 10 years
|
09/06/2025
|
$9.83
|
$9.83
|
$9.82
|
$9.81
|
3,035
|
|
06/06/2025
|
$9.77
|
$9.82
|
$9.76
|
$9.80
|
33,391
|
|
05/06/2025
|
$9.80
|
$9.81
|
$9.76
|
$9.81
|
686
|
|
04/06/2025
|
$9.76
|
$9.82
|
$9.76
|
$9.78
|
10
|
|
03/06/2025
|
$9.70
|
$9.74
|
$9.67
|
$9.74
|
7,637
|
|
02/06/2025
|
$9.63
|
$9.66
|
$9.62
|
$9.66
|
13
|
|
30/05/2025
|
$9.66
|
$9.66
|
$9.62
|
$9.65
|
14,585
|
|
29/05/2025
|
$9.62
|
$9.75
|
$9.67
|
$9.67
|
5
|
|
28/05/2025
|
$9.62
|
$9.67
|
$9.64
|
$9.64
|
0
|
|
27/05/2025
|
$9.62
|
$9.66
|
$9.62
|
$9.66
|
12
|
|
26/05/2025
|
$9.57
|
$9.59
|
$9.43
|
$9.49
|
28,913
|
|
23/05/2025
|
$9.57
|
$9.59
|
$9.43
|
$9.49
|
28,913
|
|
22/05/2025
|
$9.52
|
$9.56
|
$9.51
|
$9.55
|
39,942
|
|
21/05/2025
|
$9.65
|
$9.69
|
$9.64
|
$9.69
|
9,340
|
|
20/05/2025
|
$9.69
|
$9.69
|
$9.69
|
$9.69
|
1,060
|
|
19/05/2025
|
$9.57
|
$9.67
|
$9.57
|
$9.66
|
46,245
|
|
16/05/2025
|
$9.64
|
$9.65
|
$9.62
|
$9.63
|
18,106
|
|
15/05/2025
|
$9.54
|
$9.59
|
$9.54
|
$9.59
|
49,866
|
|
14/05/2025
|
$9.58
|
$9.58
|
$9.54
|
$9.58
|
1,609
|
|
13/05/2025
|
$9.47
|
$9.58
|
$9.46
|
$9.58
|
78,564
|
|
12/05/2025
|
$9.48
|
$9.48
|
$9.42
|
$9.45
|
5,563
|
|
09/05/2025
|
$9.29
|
$9.30
|
$9.26
|
$9.26
|
1,216
|
|
08/05/2025
|
$9.26
|
$9.27
|
$9.26
|
$9.27
|
10,899
|
|
07/05/2025
|
$9.23
|
$9.23
|
$9.18
|
$9.18
|
4,769
|
|
06/05/2025
|
$9.24
|
$9.27
|
$9.19
|
$9.23
|
18,218
|
|
05/05/2025
|
$9.18
|
$9.25
|
$9.18
|
$9.25
|
2,620
|
|
02/05/2025
|
$9.18
|
$9.26
|
$9.18
|
$9.25
|
20,606
|
|
01/05/2025
|
$8.99
|
$9.21
|
$9.17
|
$9.20
|
12
|
|
30/04/2025
|
$8.99
|
$9.01
|
$8.94
|
$9.01
|
35,333
|
|
29/04/2025
|
$9.01
|
$9.05
|
$9.00
|
$9.05
|
11,831
|
|
28/04/2025
|
$9.00
|
$9.03
|
$8.97
|
$8.97
|
3,243
|
|
25/04/2025
|
$9.00
|
$9.01
|
$8.94
|
$8.95
|
2,566
|
|
24/04/2025
|
$8.77
|
$8.89
|
$8.77
|
$8.89
|
37,180
|
|
23/04/2025
|
$8.83
|
$8.91
|
$8.77
|
$8.82
|
70,601
|
|
22/04/2025
|
$8.54
|
$8.64
|
$8.53
|
$8.64
|
23,092
|
|
21/04/2025
|
$8.68
|
$8.68
|
$8.61
|
$8.61
|
678
|
|
18/04/2025
|
$8.68
|
$8.68
|
$8.61
|
$8.61
|
678
|
|
17/04/2025
|
$8.68
|
$8.68
|
$8.61
|
$8.61
|
678
|
|
16/04/2025
|
$8.65
|
$8.71
|
$8.65
|
$8.71
|
11,013
|
|
15/04/2025
|
$8.77
|
$8.79
|
$8.75
|
$8.78
|
3,633
|
|
14/04/2025
|
$8.74
|
$8.78
|
$8.74
|
$8.74
|
18,662
|
|
11/04/2025
|
$8.56
|
$8.56
|
$8.45
|
$8.47
|
4,599
|
|
10/04/2025
|
$8.74
|
$8.74
|
$8.47
|
$8.47
|
7,289
|
|
09/04/2025
|
$8.04
|
$8.06
|
$7.94
|
$8.04
|
12,737
|
|
08/04/2025
|
$8.25
|
$8.43
|
$8.25
|
$8.29
|
174,418
|
|
07/04/2025
|
$7.76
|
$8.17
|
$7.76
|
$7.98
|
152,995
|
|
04/04/2025
|
$8.66
|
$8.66
|
$8.33
|
$8.33
|
151
|
|
03/04/2025
|
$8.86
|
$8.89
|
$8.78
|
$8.78
|
1,854
|
|
02/04/2025
|
$8.99
|
$9.08
|
$8.95
|
$9.08
|
506
|
|
01/04/2025
|
$9.01
|
$9.04
|
$8.98
|
$9.04
|
6,127
|
|
31/03/2025
|
$8.93
|
$8.97
|
$8.91
|
$8.91
|
465
|
|
28/03/2025
|
$9.14
|
$9.16
|
$9.02
|
$9.02
|
4,794
|
|
27/03/2025
|
$9.19
|
$9.19
|
$9.17
|
$9.19
|
1,817
|
|
26/03/2025
|
$9.31
|
$9.31
|
$9.23
|
$9.23
|
2,313
|
|
25/03/2025
|
$9.28
|
$9.33
|
$9.28
|
$9.31
|
17,416
|
|
24/03/2025
|
$9.24
|
$9.29
|
$9.24
|
$9.28
|
5,759
|
|
21/03/2025
|
$9.15
|
$9.15
|
$9.09
|
$9.13
|
20,543
|
|
20/03/2025
|
$9.23
|
$9.28
|
$9.13
|
$9.17
|
3,877
|
|
19/03/2025
|
$9.13
|
$9.17
|
$9.13
|
$9.17
|
41,408
|
|
18/03/2025
|
$9.17
|
$9.20
|
$9.11
|
$9.12
|
1,601
|
|
17/03/2025
|
$9.07
|
$9.15
|
$9.07
|
$9.14
|
93,143
|
|
14/03/2025
|
$8.96
|
$9.07
|
$8.96
|
$9.07
|
21,390
|
|
13/03/2025
|
$9.00
|
$9.04
|
$8.95
|
$8.95
|
286,046
|
|
12/03/2025
|
$9.04
|
$9.07
|
$8.99
|
$9.07
|
15,330
|
|
11/03/2025
|
$9.07
|
$9.09
|
$8.95
|
$8.98
|
13,588
|
|
10/03/2025
|
$9.25
|
$9.25
|
$9.09
|
$9.09
|
17,698
|
|
07/03/2025
|
$9.30
|
$9.30
|
$9.18
|
$9.18
|
36,511
|
|
06/03/2025
|
$9.39
|
$9.39
|
$9.29
|
$9.36
|
26,254
|
|
05/03/2025
|
$9.34
|
$9.37
|
$9.30
|
$9.30
|
19,325
|
|
04/03/2025
|
$9.26
|
$9.37
|
$9.18
|
$9.18
|
3,516
|
|
03/03/2025
|
$9.55
|
$9.55
|
$9.50
|
$9.50
|
24,634
|
|
28/02/2025
|
$9.35
|
$9.38
|
$9.35
|
$9.38
|
112,054
|
|
27/02/2025
|
$9.58
|
$9.58
|
$9.45
|
$9.50
|
47,346
|
|
26/02/2025
|
$9.55
|
$9.58
|
$9.53
|
$9.58
|
31,292
|
|
25/02/2025
|
$9.53
|
$9.55
|
$9.45
|
$9.45
|
9,893
|
|
24/02/2025
|
$9.61
|
$9.62
|
$9.56
|
$9.56
|
5,028
|
|
21/02/2025
|
$9.73
|
$9.75
|
$9.67
|
$9.67
|
126
|
|
20/02/2025
|
$9.74
|
$9.74
|
$9.69
|
$9.69
|
28,183
|
|
19/02/2025
|
$9.77
|
$9.77
|
$9.73
|
$9.73
|
70,118
|
|
18/02/2025
|
$9.77
|
$9.78
|
$9.75
|
$9.76
|
16,395
|
|
17/02/2025
|
$9.76
|
$9.77
|
$9.75
|
$9.77
|
1,464
|
|
14/02/2025
|
$9.75
|
$9.75
|
$9.74
|
$9.74
|
14,945
|
|
13/02/2025
|
$9.63
|
$9.69
|
$9.63
|
$9.69
|
39,735
|
|
12/02/2025
|
$9.53
|
$9.59
|
$9.53
|
$9.56
|
15,982
|
|
11/02/2025
|
$9.60
|
$9.62
|
$9.59
|
$9.62
|
8,097
|
|
10/02/2025
|
$9.59
|
$9.62
|
$9.58
|
$9.61
|
117,282
|
|
07/02/2025
|
$9.64
|
$9.66
|
$9.59
|
$9.59
|
25,648
|
|
06/02/2025
|
$9.62
|
$9.65
|
$9.62
|
$9.57
|
28,125
|
|
05/02/2025
|
$9.52
|
$9.57
|
$9.53
|
$9.57
|
1
|
|
04/02/2025
|
$9.52
|
$9.56
|
$9.52
|
$9.49
|
100
|
|
03/02/2025
|
$9.40
|
$9.49
|
$9.38
|
$9.49
|
2,007
|
|
31/01/2025
|
$9.67
|
$9.67
|
$9.66
|
$9.67
|
531
|
|
30/01/2025
|
$9.61
|
$9.63
|
$9.57
|
$9.60
|
816,287
|
|
29/01/2025
|
$9.60
|
$9.60
|
$9.56
|
$9.56
|
71,201
|
|
28/01/2025
|
$9.52
|
$9.56
|
$9.51
|
$9.54
|
55,577
|
|
27/01/2025
|
$9.48
|
$9.53
|
$9.40
|
$9.48
|
48,286
|
|
24/01/2025
|
$9.65
|
$9.66
|
$9.65
|
$9.66
|
6,895
|
|
23/01/2025
|
$9.57
|
$9.61
|
$9.57
|
$9.61
|
108,519
|
|
22/01/2025
|
$9.57
|
$9.60
|
$9.57
|
$9.60
|
80,062
|
|
21/01/2025
|
$9.50
|
$9.50
|
$9.50
|
$9.50
|
5,530
|
|
20/01/2025
|
$9.45
|
$9.49
|
$9.42
|
$9.49
|
64,597
|
|
17/01/2025
|
$9.36
|
$9.44
|
$9.36
|
$9.44
|
2,318
|
|
16/01/2025
|
$9.37
|
$9.38
|
$9.36
|
$9.31
|
26,574
|
|
15/01/2025
|
$9.33
|
$9.36
|
$9.31
|
$9.31
|
3,231
|
|
14/01/2025
|
$9.22
|
$9.22
|
$9.17
|
$9.17
|
31,100
|
|
13/01/2025
|
$9.13
|
$9.13
|
$9.10
|
$9.10
|
10,912
|
|
10/01/2025
|
$9.28
|
$9.30
|
$9.16
|
$9.16
|
69,354
|
|
09/01/2025
|
$9.33
|
$9.33
|
$9.30
|
$9.30
|
1,153
|
|
08/01/2025
|
$9.33
|
$9.34
|
$9.29
|
$9.31
|
2,585
|
|
07/01/2025
|
$9.35
|
$9.47
|
$9.33
|
$9.38
|
0
|
|
06/01/2025
|
$9.35
|
$9.47
|
$9.35
|
$9.47
|
87,230
|
|
03/01/2025
|
$9.32
|
$9.29
|
$9.27
|
$9.29
|
1
|
|
02/01/2025
|
$9.32
|
$9.34
|
$9.25
|
$9.27
|
24,171
|
|
01/01/2025
|
$9.33
|
$9.36
|
$9.32
|
$9.32
|
3,735
|
|
31/12/2024
|
$9.33
|
$9.36
|
$9.32
|
$9.32
|
3,735
|
|
30/12/2024
|
$9.37
|
$9.37
|
$9.24
|
$9.28
|
8,000
|
|
27/12/2024
|
$9.48
|
$9.48
|
$9.38
|
$9.38
|
6,530
|
|
26/12/2024
|
$9.37
|
$9.38
|
$9.37
|
$9.38
|
1,654
|
|
25/12/2024
|
$9.37
|
$9.38
|
$9.37
|
$9.38
|
1,654
|
|
24/12/2024
|
$9.37
|
$9.38
|
$9.37
|
$9.38
|
1,654
|
|
23/12/2024
|
$9.40
|
$9.40
|
$9.29
|
$9.31
|
64,344
|
|
20/12/2024
|
$9.15
|
$9.33
|
$9.11
|
$9.33
|
484,845
|
|
19/12/2024
|
$9.28
|
$9.33
|
$9.26
|
$9.29
|
25,634
|
|
18/12/2024
|
$9.52
|
$9.54
|
$9.52
|
$9.53
|
22,711
|
|
17/12/2024
|
$9.52
|
$9.52
|
$9.51
|
$9.52
|
94,158
|
|
16/12/2024
|
$9.54
|
$9.56
|
$9.54
|
$9.56
|
40,044
|
|
13/12/2024
|
$9.57
|
$9.57
|
$9.51
|
$9.51
|
7,584
|
|
12/12/2024
|
$9.59
|
$9.66
|
$9.57
|
$9.58
|
118,621
|
|
11/12/2024
|
$9.58
|
$9.65
|
$9.58
|
$9.65
|
98,978
|
|
10/12/2024
|
$9.61
|
$9.61
|
$9.60
|
$9.60
|
40
|