iShares IV iSh Msci World ESG USD-D

(SDWD)
Sector: n/a
$9.47
$0.08 0.83
Last updated: 13:06:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $9.40 $9.40 $9.39 $9.37 21,431
21/11/2024 $9.30 $9.37 $9.30 $9.37 28,080
20/11/2024 $9.30 $9.37 $9.25 $9.27 0
19/11/2024 $9.30 $9.31 $9.23 $9.31 473,183
18/11/2024 $9.28 $9.31 $9.26 $9.31 87,106
15/11/2024 $9.31 $9.32 $9.27 $9.43 53,322
14/11/2024 $9.42 $9.43 $9.42 $9.43 16
13/11/2024 $9.40 $9.43 $9.40 $9.43 37,098
12/11/2024 $9.45 $9.45 $9.43 $9.43 1
11/11/2024 $9.49 $9.50 $9.49 $9.49 48,753
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