iShares IV iSh Msci World ESG USD-D
(SDWD)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
$11.08
|
$11.08
|
$11.02
|
$11.02
|
90,156
|
|
30/10/2025
|
$11.12
|
$11.12
|
$11.05
|
$11.07
|
89,659
|
|
29/10/2025
|
$11.13
|
$11.15
|
$11.13
|
$11.14
|
12,371
|
|
28/10/2025
|
$11.08
|
$11.11
|
$11.08
|
$11.11
|
1,892
|
|
27/10/2025
|
$11.05
|
$11.10
|
$11.05
|
$11.06
|
14
|
|
24/10/2025
|
$10.92
|
$10.98
|
$10.90
|
$10.98
|
608
|
|
23/10/2025
|
$10.85
|
$10.87
|
$10.84
|
$10.86
|
33,550
|
|
22/10/2025
|
$10.90
|
$10.90
|
$10.83
|
$10.83
|
15,241
|
|
21/10/2025
|
$10.88
|
$10.90
|
$10.88
|
$10.90
|
11,113
|
|
20/10/2025
|
$10.82
|
$10.90
|
$10.82
|
$10.90
|
9,744
|
|
17/10/2025
|
$10.67
|
$10.75
|
$10.62
|
$10.71
|
3,727
|
|
16/10/2025
|
$10.82
|
$10.85
|
$10.82
|
$10.83
|
971
|
|
15/10/2025
|
$10.80
|
$10.83
|
$10.80
|
$10.82
|
9,835
|
|
14/10/2025
|
$10.63
|
$10.70
|
$10.62
|
$10.70
|
97,463
|
|
13/10/2025
|
$10.73
|
$10.74
|
$10.69
|
$10.73
|
673
|
|
10/10/2025
|
$10.83
|
$10.87
|
$10.72
|
$10.72
|
17,381
|
|
09/10/2025
|
$10.91
|
$10.92
|
$10.86
|
$10.86
|
12,071
|
|
08/10/2025
|
$10.85
|
$10.90
|
$10.85
|
$10.90
|
6,448
|
|
07/10/2025
|
$10.90
|
$10.90
|
$10.85
|
$10.86
|
14,949
|
|
06/10/2025
|
$10.95
|
$10.95
|
$10.89
|
$10.92
|
191,840
|
|
03/10/2025
|
$10.89
|
$10.90
|
$10.88
|
$10.90
|
3,731
|
|
02/10/2025
|
$10.84
|
$10.86
|
$10.82
|
$10.82
|
10,153
|
|
01/10/2025
|
$10.72
|
$10.79
|
$10.71
|
$10.79
|
13
|
|
30/09/2025
|
$10.71
|
$10.73
|
$10.71
|
$10.71
|
11,646
|
|
29/09/2025
|
$10.64
|
$10.75
|
$10.74
|
$10.73
|
16
|
|
26/09/2025
|
$10.64
|
$10.68
|
$10.64
|
$10.67
|
24,926
|
|
25/09/2025
|
$10.70
|
$10.71
|
$10.62
|
$10.62
|
1,704
|
|
24/09/2025
|
$10.75
|
$10.83
|
$10.68
|
$10.72
|
18,256
|
|
23/09/2025
|
$10.80
|
$10.81
|
$10.78
|
$10.79
|
82,028
|
|
22/09/2025
|
$10.75
|
$10.77
|
$10.72
|
$10.77
|
31,493
|
|
19/09/2025
|
$10.72
|
$10.74
|
$10.71
|
$10.72
|
18,434
|
|
18/09/2025
|
$10.75
|
$10.75
|
$10.72
|
$10.75
|
281
|
|
17/09/2025
|
$10.68
|
$10.69
|
$10.67
|
$10.67
|
1,772
|
|
16/09/2025
|
$10.73
|
$10.73
|
$10.67
|
$10.67
|
398
|
|
15/09/2025
|
$10.65
|
$10.70
|
$10.63
|
$10.69
|
33,046
|
|
12/09/2025
|
$10.63
|
$10.69
|
$10.63
|
$10.64
|
37,180
|
|
11/09/2025
|
$10.57
|
$10.65
|
$10.57
|
$10.65
|
22,082
|
|
10/09/2025
|
$10.55
|
$10.60
|
$10.55
|
$10.57
|
262,235
|
|
09/09/2025
|
$10.53
|
$10.53
|
$10.50
|
$10.51
|
17
|
|
08/09/2025
|
$10.50
|
$10.54
|
$10.50
|
$10.54
|
121,274
|
|
05/09/2025
|
$10.52
|
$10.55
|
$10.46
|
$10.46
|
6,996
|
|
04/09/2025
|
$10.40
|
$10.44
|
$10.40
|
$10.44
|
2,526
|
|
03/09/2025
|
$10.34
|
$10.38
|
$10.33
|
$10.38
|
68,646
|
|
02/09/2025
|
$10.42
|
$10.43
|
$10.29
|
$10.29
|
26,364
|
|
01/09/2025
|
$10.44
|
$10.45
|
$10.44
|
$10.44
|
5,214
|
|
29/08/2025
|
$10.45
|
$10.46
|
$10.41
|
$10.41
|
1,904
|
|
28/08/2025
|
$10.47
|
$10.48
|
$10.46
|
$10.46
|
400
|
|
27/08/2025
|
$10.41
|
$10.43
|
$10.41
|
$10.43
|
3,524
|
|
26/08/2025
|
$10.38
|
$10.42
|
$10.36
|
$10.40
|
15,531
|
|
25/08/2025
|
$10.29
|
$10.49
|
$10.29
|
$10.48
|
26,609
|
|
22/08/2025
|
$10.29
|
$10.49
|
$10.29
|
$10.48
|
26,609
|
|
21/08/2025
|
$10.31
|
$10.32
|
$10.31
|
$10.32
|
13,094
|
|
20/08/2025
|
$10.35
|
$10.37
|
$10.28
|
$10.33
|
131,592
|
|
19/08/2025
|
$10.42
|
$10.43
|
$10.41
|
$10.41
|
119,985
|
|
18/08/2025
|
$10.43
|
$10.44
|
$10.40
|
$10.41
|
96,996
|
|
15/08/2025
|
$10.48
|
$10.48
|
$10.43
|
$10.43
|
68
|
|
14/08/2025
|
$10.42
|
$10.42
|
$10.40
|
$10.40
|
100
|
|
13/08/2025
|
$10.31
|
$10.43
|
$10.42
|
$10.42
|
11
|
|
12/08/2025
|
$10.31
|
$10.36
|
$10.30
|
$10.36
|
12,144
|
|
11/08/2025
|
$10.26
|
$10.34
|
$10.29
|
$10.29
|
18
|
|
08/08/2025
|
$10.26
|
$10.29
|
$10.26
|
$10.29
|
769
|
|
07/08/2025
|
$10.25
|
$10.31
|
$10.23
|
$10.23
|
12,482
|
|
06/08/2025
|
$10.19
|
$10.20
|
$10.15
|
$10.20
|
107,950
|
|
05/08/2025
|
$10.18
|
$10.20
|
$10.13
|
$10.13
|
12,327
|
|
04/08/2025
|
$10.05
|
$10.14
|
$10.05
|
$10.14
|
345
|
|
01/08/2025
|
$10.10
|
$10.10
|
$9.97
|
$10.00
|
46,910
|
|
31/07/2025
|
$10.22
|
$10.31
|
$10.29
|
$10.22
|
4
|
|
30/07/2025
|
$10.22
|
$10.25
|
$10.22
|
$10.22
|
4,031
|
|
29/07/2025
|
$10.29
|
$10.30
|
$10.23
|
$10.23
|
24,337
|
|
28/07/2025
|
$10.35
|
$10.35
|
$10.27
|
$10.27
|
36,230
|
|
25/07/2025
|
$10.27
|
$10.29
|
$10.27
|
$10.29
|
241
|
|
24/07/2025
|
$10.29
|
$10.30
|
$10.29
|
$10.30
|
3,431
|
|
23/07/2025
|
$10.23
|
$10.23
|
$10.22
|
$10.23
|
22,296
|
|
22/07/2025
|
$10.15
|
$10.15
|
$10.14
|
$10.14
|
1,000
|
|
21/07/2025
|
$10.15
|
$10.19
|
$10.14
|
$10.19
|
67
|
|
18/07/2025
|
$10.15
|
$10.15
|
$10.12
|
$10.12
|
106
|
|
17/07/2025
|
$10.08
|
$10.11
|
$10.08
|
$10.11
|
4
|
|
16/07/2025
|
$10.01
|
$10.05
|
$10.01
|
$10.03
|
28,079
|
|
15/07/2025
|
$10.13
|
$10.13
|
$10.08
|
$10.08
|
6,561
|
|
14/07/2025
|
$10.02
|
$10.09
|
$10.02
|
$10.09
|
260
|
|
11/07/2025
|
$10.10
|
$10.12
|
$10.04
|
$10.07
|
0
|
|
10/07/2025
|
$10.10
|
$10.12
|
$10.09
|
$10.12
|
2,092
|
|
09/07/2025
|
$10.05
|
$10.10
|
$10.05
|
$10.08
|
16,843
|
|
08/07/2025
|
$10.06
|
$10.07
|
$10.04
|
$10.03
|
82
|
|
07/07/2025
|
$10.06
|
$10.09
|
$10.07
|
$10.07
|
6
|
|
04/07/2025
|
$10.06
|
$10.08
|
$10.06
|
$10.07
|
109
|
|
03/07/2025
|
$10.08
|
$10.13
|
$10.07
|
$10.13
|
8,468
|
|
02/07/2025
|
$10.04
|
$10.10
|
$10.00
|
$10.05
|
715
|
|
01/07/2025
|
$10.02
|
$10.03
|
$10.00
|
$10.01
|
16,315
|
|
30/06/2025
|
$10.02
|
$10.03
|
$9.99
|
$10.00
|
13,046
|
|
27/06/2025
|
$9.99
|
$10.00
|
$9.99
|
$10.00
|
2,347
|
|
26/06/2025
|
$9.89
|
$9.90
|
$9.87
|
$9.90
|
49
|
|
25/06/2025
|
$9.85
|
$9.85
|
$9.84
|
$9.84
|
74
|
|
24/06/2025
|
$9.62
|
$9.84
|
$9.80
|
$9.83
|
2
|
|
23/06/2025
|
$9.62
|
$9.66
|
$9.59
|
$9.66
|
1,205
|
|
20/06/2025
|
$9.67
|
$9.70
|
$9.65
|
$9.65
|
15,718
|
|
19/06/2025
|
$9.71
|
$9.71
|
$9.59
|
$9.59
|
633
|
|
18/06/2025
|
$9.71
|
$9.72
|
$9.68
|
$9.72
|
22
|
|
17/06/2025
|
$9.73
|
$9.73
|
$9.72
|
$9.72
|
14,579
|
|
16/06/2025
|
$9.77
|
$9.80
|
$9.73
|
$9.80
|
2,377
|
|
13/06/2025
|
$9.67
|
$9.74
|
$9.66
|
$9.74
|
5,101
|
|
12/06/2025
|
$9.74
|
$9.80
|
$9.71
|
$9.79
|
7,931
|
|
11/06/2025
|
$9.88
|
$9.88
|
$9.84
|
$9.88
|
2,442
|
|
10/06/2025
|
$9.83
|
$9.84
|
$9.80
|
$9.83
|
9
|
|
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
|