iShares IV iSh Msci World ESG USD-D
(SDWD)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$9.47
|
$9.47
|
$9.45
|
$9.46
|
88,178
|
|
07/11/2024
|
$9.39
|
$9.46
|
$9.39
|
$9.45
|
49,440
|
|
06/11/2024
|
$9.34
|
$9.40
|
$9.30
|
$9.32
|
72,905
|
|
05/11/2024
|
$9.12
|
$9.19
|
$9.12
|
$9.19
|
580
|
|
04/11/2024
|
$9.21
|
$9.21
|
$9.11
|
$9.13
|
7,012
|
|
01/11/2024
|
$9.17
|
$9.18
|
$9.11
|
$9.16
|
15,224
|
|
31/10/2024
|
$9.18
|
$9.18
|
$9.10
|
$9.11
|
14,056
|
|
30/10/2024
|
$9.30
|
$9.30
|
$9.25
|
$9.27
|
57,939
|
|
29/10/2024
|
$9.27
|
$9.27
|
$9.27
|
$9.27
|
13,844
|
|
28/10/2024
|
$9.29
|
$9.29
|
$9.28
|
$9.28
|
11,428
|
|
25/10/2024
|
$9.28
|
$9.28
|
$9.28
|
$9.28
|
606
|
|
24/10/2024
|
$9.26
|
$9.26
|
$9.22
|
$9.22
|
6,374
|
|
23/10/2024
|
$9.25
|
$9.25
|
$9.22
|
$9.22
|
2,562
|
|
22/10/2024
|
$9.29
|
$9.29
|
$9.26
|
$9.28
|
58,682
|
|
21/10/2024
|
$9.34
|
$9.35
|
$9.27
|
$9.28
|
59,575
|
|
18/10/2024
|
$9.32
|
$9.35
|
$9.32
|
$9.35
|
950
|
|
17/10/2024
|
$9.35
|
$9.36
|
$9.32
|
$9.34
|
55,017
|
|
16/10/2024
|
$9.27
|
$9.29
|
$9.27
|
$9.28
|
6,176
|
|
15/10/2024
|
$9.34
|
$9.36
|
$9.31
|
$9.31
|
1,520
|
|
14/10/2024
|
$9.30
|
$9.35
|
$9.30
|
$9.34
|
540,923
|
|
11/10/2024
|
$9.23
|
$9.29
|
$9.23
|
$9.29
|
7,230
|
|
10/10/2024
|
$9.22
|
$9.24
|
$9.22
|
$9.24
|
35,182
|
|
09/10/2024
|
$9.18
|
$9.24
|
$9.18
|
$9.24
|
400
|
|
08/10/2024
|
$9.11
|
$9.18
|
$9.11
|
$9.18
|
41,992
|
|
07/10/2024
|
$9.16
|
$9.19
|
$9.16
|
$9.19
|
18,072
|
|
04/10/2024
|
$9.15
|
$9.16
|
$9.15
|
$9.16
|
1,442
|
|
03/10/2024
|
$9.13
|
$9.14
|
$9.13
|
$9.14
|
2,487
|
|
02/10/2024
|
$9.20
|
$9.19
|
$9.11
|
$9.18
|
0
|
|
01/10/2024
|
$9.20
|
$9.26
|
$9.16
|
$9.16
|
4,414
|
|
30/09/2024
|
$9.25
|
$9.25
|
$9.22
|
$9.23
|
8,821
|
|
27/09/2024
|
$9.28
|
$9.28
|
$9.28
|
$9.28
|
2,700
|
|
26/09/2024
|
$9.28
|
$9.28
|
$9.25
|
$9.25
|
128,003
|
|
25/09/2024
|
$9.19
|
$9.22
|
$9.19
|
$9.21
|
133,603
|
|
24/09/2024
|
$9.20
|
$9.20
|
$9.19
|
$9.19
|
4,051
|
|
23/09/2024
|
$9.16
|
$9.18
|
$9.16
|
$9.18
|
27
|
|
20/09/2024
|
$9.18
|
$9.18
|
$9.12
|
$9.12
|
7,292
|
|
19/09/2024
|
$9.16
|
$9.19
|
$9.16
|
$9.03
|
3,245
|
|
18/09/2024
|
$9.07
|
$9.08
|
$9.03
|
$9.03
|
6,449
|
|
17/09/2024
|
$9.07
|
$9.08
|
$9.07
|
$9.08
|
1,310
|
|
16/09/2024
|
$9.02
|
$9.04
|
$9.02
|
$9.02
|
48,632
|
|
13/09/2024
|
$9.04
|
$9.04
|
$9.03
|
$8.92
|
2,417
|
|
12/09/2024
|
$8.94
|
$8.94
|
$8.92
|
$8.73
|
2,460
|
|
11/09/2024
|
$8.75
|
$8.75
|
$8.74
|
$8.79
|
400
|
|
10/09/2024
|
$8.79
|
$8.80
|
$8.79
|
$8.79
|
23,277
|
|
09/09/2024
|
$8.77
|
$8.78
|
$8.75
|
$8.76
|
306,946
|
|
06/09/2024
|
$8.85
|
$8.87
|
$8.71
|
$8.72
|
12,442
|
|
05/09/2024
|
$8.85
|
$8.89
|
$8.83
|
$8.83
|
178,815
|
|
04/09/2024
|
$8.84
|
$8.91
|
$8.84
|
$8.88
|
73,449
|
|
03/09/2024
|
$8.98
|
$8.98
|
$8.96
|
$8.96
|
490
|
|
02/09/2024
|
$9.07
|
$9.09
|
$9.06
|
$9.03
|
52,932
|
|
30/08/2024
|
$9.07
|
$9.07
|
$9.03
|
$9.03
|
15,316
|
|
29/08/2024
|
$9.02
|
$9.07
|
$9.02
|
$9.07
|
38,386
|
|
28/08/2024
|
$9.05
|
$9.05
|
$9.01
|
$9.01
|
7,915
|
|
27/08/2024
|
$9.03
|
$9.05
|
$9.03
|
$9.04
|
324,367
|
|
26/08/2024
|
$9.04
|
$9.05
|
$8.99
|
$8.99
|
11,860
|
|
23/08/2024
|
$9.04
|
$9.05
|
$8.99
|
$8.99
|
11,860
|
|
22/08/2024
|
$9.04
|
$9.05
|
$8.99
|
$8.99
|
11,860
|
|
21/08/2024
|
$9.01
|
$9.01
|
$8.99
|
$9.00
|
1,974
|
|
20/08/2024
|
$9.00
|
$9.01
|
$8.96
|
$8.96
|
8,739
|
|
19/08/2024
|
$8.92
|
$8.95
|
$8.91
|
$8.95
|
2,611
|
|
16/08/2024
|
$8.89
|
$8.89
|
$8.85
|
$8.87
|
3,226
|
|
15/08/2024
|
$8.74
|
$8.85
|
$8.74
|
$8.85
|
18,402
|
|
14/08/2024
|
$8.70
|
$8.71
|
$8.68
|
$8.71
|
1,029
|
|
13/08/2024
|
$8.59
|
$8.64
|
$8.59
|
$8.64
|
3,054
|
|
12/08/2024
|
$8.56
|
$8.56
|
$8.53
|
$8.53
|
25,210
|
|
09/08/2024
|
$8.49
|
$8.53
|
$8.49
|
$8.50
|
335,505
|
|
08/08/2024
|
$8.34
|
$8.45
|
$8.34
|
$8.45
|
8,313
|
|
07/08/2024
|
$8.41
|
$8.49
|
$8.41
|
$8.48
|
88,867
|
|
06/08/2024
|
$8.35
|
$8.37
|
$8.34
|
$8.34
|
3,615
|
|
05/08/2024
|
$8.33
|
$8.33
|
$8.11
|
$8.46
|
19,005
|
|
02/08/2024
|
$8.57
|
$8.58
|
$8.46
|
$8.46
|
14,190
|
|
01/08/2024
|
$8.71
|
$8.89
|
$8.74
|
$8.74
|
2
|
|
31/07/2024
|
$8.71
|
$8.86
|
$8.81
|
$8.86
|
36
|
|
30/07/2024
|
$8.71
|
$8.76
|
$8.71
|
$8.71
|
12,419
|
|
29/07/2024
|
$8.78
|
$8.78
|
$8.73
|
$8.73
|
5,857
|
|
26/07/2024
|
$8.72
|
$8.73
|
$8.71
|
$8.71
|
12,716
|
|
25/07/2024
|
$8.80
|
$8.76
|
$8.61
|
$8.71
|
0
|
|
24/07/2024
|
$8.80
|
$8.80
|
$8.76
|
$8.76
|
260
|
|
23/07/2024
|
$8.88
|
$8.92
|
$8.88
|
$8.92
|
62,262
|
|
22/07/2024
|
$8.87
|
$8.90
|
$8.86
|
$8.86
|
2,633
|
|
19/07/2024
|
$8.87
|
$8.87
|
$8.82
|
$8.82
|
11,066
|
|
18/07/2024
|
$8.98
|
$8.98
|
$8.89
|
$8.89
|
18,734
|
|
17/07/2024
|
$8.99
|
$8.99
|
$8.97
|
$8.97
|
9,025
|
|
16/07/2024
|
$9.03
|
$9.04
|
$9.03
|
$9.04
|
39,011
|
|
15/07/2024
|
$8.99
|
$9.07
|
$9.02
|
$9.06
|
0
|
|
12/07/2024
|
$8.99
|
$9.04
|
$8.99
|
$9.04
|
3,328
|
|
11/07/2024
|
$8.95
|
$9.18
|
$8.95
|
$8.97
|
33
|
|
10/07/2024
|
$8.95
|
$8.95
|
$8.95
|
$8.95
|
47
|
|
09/07/2024
|
$8.89
|
$8.93
|
$8.90
|
$8.90
|
1
|
|
08/07/2024
|
$8.89
|
$8.91
|
$8.89
|
$8.91
|
127
|
|
05/07/2024
|
$8.88
|
$8.88
|
$8.86
|
$8.88
|
5,448
|
|
04/07/2024
|
$8.86
|
$8.86
|
$8.86
|
$8.86
|
3,473
|
|
03/07/2024
|
$8.80
|
$8.83
|
$8.80
|
$8.83
|
145,232
|
|
02/07/2024
|
$8.74
|
$8.76
|
$8.69
|
$8.75
|
0
|
|
01/07/2024
|
$8.74
|
$8.77
|
$8.71
|
$8.73
|
17,096
|
|
28/06/2024
|
$8.77
|
$8.77
|
$8.77
|
$8.77
|
13,092
|
|
27/06/2024
|
$8.72
|
$8.73
|
$8.72
|
$8.73
|
25,540
|
|
26/06/2024
|
$8.74
|
$8.74
|
$8.70
|
$8.71
|
38,352
|
|
25/06/2024
|
$8.72
|
$8.72
|
$8.72
|
$8.72
|
364
|
|
24/06/2024
|
$8.73
|
$8.74
|
$8.72
|
$8.74
|
70,091
|
|
21/06/2024
|
$8.76
|
$8.76
|
$8.68
|
$8.70
|
0
|
|
20/06/2024
|
$8.76
|
$8.77
|
$8.76
|
$8.76
|
4,701
|
|
19/06/2024
|
$8.76
|
$8.76
|
$8.75
|
$8.75
|
3,426
|
|
18/06/2024
|
$8.64
|
$8.75
|
$8.67
|
$8.73
|
0
|
|
17/06/2024
|
$8.64
|
$8.68
|
$8.64
|
$8.67
|
0
|
|
14/06/2024
|
$8.64
|
$8.70
|
$8.62
|
$8.65
|
22,841
|
|
13/06/2024
|
$8.72
|
$8.72
|
$8.67
|
$8.67
|
107,369
|
|
12/06/2024
|
$8.69
|
$8.91
|
$8.61
|
$8.81
|
0
|
|
11/06/2024
|
$8.69
|
$8.70
|
$8.62
|
$8.65
|
0
|
|
10/06/2024
|
$8.69
|
$8.69
|
$8.65
|
$8.68
|
701
|
|
07/06/2024
|
$8.71
|
$8.71
|
$8.68
|
$8.70
|
11,535
|
|
06/06/2024
|
$8.71
|
$8.72
|
$8.70
|
$8.70
|
12,689
|
|
05/06/2024
|
$8.60
|
$8.67
|
$8.60
|
$8.66
|
0
|
|
04/06/2024
|
$8.60
|
$8.60
|
$8.54
|
$8.57
|
0
|
|
03/06/2024
|
$8.60
|
$8.62
|
$8.57
|
$8.59
|
43,175
|
|
31/05/2024
|
$8.54
|
$8.57
|
$8.48
|
$8.49
|
0
|
|
30/05/2024
|
$8.54
|
$8.55
|
$8.53
|
$8.54
|
38,101
|
|
29/05/2024
|
$8.59
|
$8.59
|
$8.56
|
$8.56
|
62,979
|
|
28/05/2024
|
$8.66
|
$8.66
|
$8.64
|
$8.64
|
72,680
|
|
27/05/2024
|
$8.59
|
$8.63
|
$8.59
|
$8.63
|
5,705
|
|
24/05/2024
|
$8.59
|
$8.63
|
$8.59
|
$8.63
|
5,705
|
|
23/05/2024
|
$8.64
|
$8.64
|
$8.63
|
$8.63
|
19,624
|
|
22/05/2024
|
$8.65
|
$8.65
|
$8.64
|
$8.64
|
1,610
|
|
21/05/2024
|
$8.64
|
$8.65
|
$8.64
|
$8.65
|
5,353
|
|
20/05/2024
|
$8.62
|
$8.67
|
$8.63
|
$8.67
|
0
|
|
17/05/2024
|
$8.62
|
$8.63
|
$8.62
|
$8.63
|
5,084
|
|
16/05/2024
|
$8.55
|
$8.67
|
$8.62
|
$8.66
|
0
|
|
15/05/2024
|
$8.55
|
$8.62
|
$8.55
|
$8.62
|
200
|
|
14/05/2024
|
$8.50
|
$8.52
|
$8.49
|
$8.52
|
190,918
|
|
13/05/2024
|
$8.16
|
$8.52
|
$8.50
|
$8.49
|
22
|
|
10/05/2024
|
$8.16
|
$8.53
|
$8.47
|
$8.49
|
0
|