iShares IV Ishs Msci USA Sri Ucits ETF USD Acc
(SUAS)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$16.36
|
$16.54
|
$16.36
|
$16.52
|
230,933
|
|
16/01/2025
|
$16.38
|
$16.40
|
$16.26
|
$16.22
|
107,952
|
|
15/01/2025
|
$16.01
|
$16.31
|
$16.01
|
$16.22
|
170,772
|
|
14/01/2025
|
$16.03
|
$16.09
|
$15.97
|
$15.98
|
268,099
|
|
13/01/2025
|
$15.81
|
$15.88
|
$15.71
|
$15.84
|
226,048
|
|
10/01/2025
|
$16.15
|
$16.16
|
$15.85
|
$15.85
|
83,045
|
|
09/01/2025
|
$16.10
|
$16.16
|
$16.08
|
$16.12
|
60,552
|
|
08/01/2025
|
$16.13
|
$16.19
|
$16.05
|
$16.12
|
54,373
|
|
07/01/2025
|
$16.33
|
$16.40
|
$16.18
|
$16.24
|
104,487
|
|
06/01/2025
|
$16.33
|
$16.47
|
$16.31
|
$16.47
|
82,397
|
|
03/01/2025
|
$16.08
|
$16.19
|
$16.04
|
$16.18
|
223,963
|
|
02/01/2025
|
$16.27
|
$16.70
|
$16.05
|
$16.11
|
32,375
|
|
01/01/2025
|
$16.14
|
$16.23
|
$16.13
|
$16.22
|
9,061
|
|
31/12/2024
|
$16.14
|
$16.23
|
$16.13
|
$16.22
|
9,061
|
|
30/12/2024
|
$16.27
|
$16.29
|
$16.02
|
$16.16
|
98,391
|
|
27/12/2024
|
$16.46
|
$16.47
|
$16.27
|
$16.33
|
89,578
|
|
26/12/2024
|
$16.33
|
$16.36
|
$16.30
|
$16.33
|
10,301
|
|
25/12/2024
|
$16.33
|
$16.36
|
$16.30
|
$16.33
|
10,301
|
|
24/12/2024
|
$16.33
|
$16.36
|
$16.30
|
$16.33
|
10,301
|
|
23/12/2024
|
$16.31
|
$16.32
|
$16.15
|
$16.20
|
116,762
|
|
20/12/2024
|
$16.05
|
$16.31
|
$15.89
|
$16.31
|
440,441
|
|
19/12/2024
|
$16.21
|
$16.37
|
$16.14
|
$16.18
|
551,816
|
|
18/12/2024
|
$16.67
|
$16.73
|
$16.64
|
$16.73
|
26,467
|
|
17/12/2024
|
$16.68
|
$16.69
|
$16.59
|
$16.67
|
171,710
|
|
16/12/2024
|
$16.74
|
$16.77
|
$16.70
|
$16.74
|
165,802
|
|
13/12/2024
|
$16.77
|
$16.82
|
$16.68
|
$16.74
|
68,428
|
|
12/12/2024
|
$16.82
|
$16.85
|
$16.80
|
$16.82
|
46,972
|
|
11/12/2024
|
$16.77
|
$16.86
|
$16.75
|
$16.86
|
90,554
|
|
10/12/2024
|
$16.86
|
$16.87
|
$16.80
|
$16.84
|
95,171
|
|
09/12/2024
|
$16.99
|
$17.00
|
$16.86
|
$16.86
|
112,500
|
|
06/12/2024
|
$16.93
|
$16.99
|
$16.90
|
$16.92
|
126,939
|
|
05/12/2024
|
$17.00
|
$17.00
|
$16.93
|
$16.95
|
191,525
|
|
04/12/2024
|
$16.89
|
$16.94
|
$16.86
|
$16.93
|
86,392
|
|
03/12/2024
|
$16.91
|
$16.93
|
$16.84
|
$16.85
|
114,071
|
|
02/12/2024
|
$16.85
|
$16.92
|
$16.84
|
$16.90
|
116,526
|
|
29/11/2024
|
$16.82
|
$16.88
|
$16.80
|
$16.87
|
71,359
|
|
28/11/2024
|
$16.80
|
$16.84
|
$16.79
|
$16.83
|
89,338
|
|
27/11/2024
|
$16.84
|
$16.85
|
$16.75
|
$16.76
|
271,265
|
|
26/11/2024
|
$16.80
|
$16.84
|
$16.77
|
$16.80
|
429,013
|
|
25/11/2024
|
$16.90
|
$16.94
|
$16.83
|
$16.86
|
138,787
|
|
22/11/2024
|
$16.70
|
$16.80
|
$16.64
|
$16.68
|
43,949
|
|
21/11/2024
|
$16.51
|
$16.69
|
$16.47
|
$16.68
|
65,219
|
|
20/11/2024
|
$16.57
|
$16.59
|
$16.39
|
$16.42
|
94,188
|
|
19/11/2024
|
$16.54
|
$16.55
|
$16.33
|
$16.49
|
357,665
|
|
18/11/2024
|
$16.45
|
$16.56
|
$16.41
|
$16.52
|
357,477
|
|
15/11/2024
|
$16.50
|
$16.53
|
$16.38
|
$16.69
|
191,185
|
|
14/11/2024
|
$16.69
|
$16.76
|
$16.65
|
$16.69
|
167,560
|
|
13/11/2024
|
$16.63
|
$16.73
|
$16.60
|
$16.69
|
312,662
|
|
12/11/2024
|
$16.78
|
$16.78
|
$16.68
|
$16.69
|
148,521
|
|
11/11/2024
|
$16.75
|
$16.80
|
$16.71
|
$16.78
|
43,558
|
|
08/11/2024
|
$16.60
|
$16.65
|
$16.53
|
$16.65
|
97,213
|
|
07/11/2024
|
$16.43
|
$16.53
|
$16.40
|
$16.52
|
143,458
|
|
06/11/2024
|
$16.39
|
$16.46
|
$16.24
|
$16.30
|
82,691
|
|
05/11/2024
|
$15.76
|
$15.95
|
$15.76
|
$15.94
|
70,966
|
|
04/11/2024
|
$15.86
|
$15.86
|
$15.76
|
$15.80
|
64,166
|
|
01/11/2024
|
$15.71
|
$15.90
|
$15.71
|
$15.86
|
34,519
|
|
31/10/2024
|
$15.87
|
$15.92
|
$15.74
|
$15.77
|
266,450
|
|
30/10/2024
|
$16.01
|
$16.06
|
$15.96
|
$16.04
|
106,458
|
|
29/10/2024
|
$16.02
|
$16.06
|
$15.94
|
$16.00
|
229,234
|
|
28/10/2024
|
$16.14
|
$16.14
|
$16.06
|
$16.06
|
10,839,116
|
|
25/10/2024
|
$16.04
|
$16.17
|
$16.03
|
$16.11
|
707,828
|
|
24/10/2024
|
$16.02
|
$16.22
|
$16.01
|
$15.93
|
73,066
|
|
23/10/2024
|
$16.00
|
$16.04
|
$15.92
|
$15.93
|
922,746
|
|
22/10/2024
|
$16.10
|
$16.10
|
$15.96
|
$15.98
|
263,802
|
|
21/10/2024
|
$16.11
|
$16.16
|
$15.99
|
$15.99
|
681,570
|
|
18/10/2024
|
$16.07
|
$16.12
|
$16.06
|
$16.10
|
330,700
|
|
17/10/2024
|
$16.16
|
$16.23
|
$16.11
|
$16.14
|
54,569
|
|
16/10/2024
|
$16.03
|
$16.08
|
$16.01
|
$16.07
|
79,840
|
|
15/10/2024
|
$16.19
|
$16.21
|
$16.10
|
$16.11
|
205,841
|
|
14/10/2024
|
$16.02
|
$16.14
|
$15.99
|
$16.13
|
216,352
|
|
11/10/2024
|
$15.92
|
$16.03
|
$15.88
|
$16.00
|
219,951
|
|
10/10/2024
|
$15.99
|
$16.04
|
$15.91
|
$15.95
|
34,119
|
|
09/10/2024
|
$15.85
|
$15.97
|
$15.84
|
$15.97
|
257,427
|
|
08/10/2024
|
$15.74
|
$15.87
|
$15.71
|
$15.86
|
97,024
|
|
07/10/2024
|
$15.84
|
$16.04
|
$15.77
|
$15.77
|
181,254
|
|
04/10/2024
|
$15.74
|
$15.90
|
$15.74
|
$15.77
|
318,190
|
|
03/10/2024
|
$15.80
|
$15.82
|
$15.75
|
$15.78
|
37,852
|
|
02/10/2024
|
$15.77
|
$15.84
|
$15.72
|
$15.84
|
76,437
|
|
01/10/2024
|
$16.00
|
$16.02
|
$15.74
|
$15.79
|
166,151
|
|
30/09/2024
|
$15.94
|
$15.99
|
$15.88
|
$15.91
|
163,365
|
|
27/09/2024
|
$15.97
|
$16.04
|
$15.94
|
$16.02
|
32,787
|
|
26/09/2024
|
$16.04
|
$16.05
|
$15.92
|
$15.96
|
140,746
|
|
25/09/2024
|
$15.87
|
$15.95
|
$15.85
|
$15.92
|
53,967
|
|
24/09/2024
|
$15.91
|
$15.91
|
$15.84
|
$15.87
|
156,863
|
|
23/09/2024
|
$15.79
|
$15.84
|
$15.76
|
$15.83
|
96,834
|
|
20/09/2024
|
$15.86
|
$15.88
|
$15.71
|
$15.75
|
75,549
|
|
19/09/2024
|
$15.82
|
$15.92
|
$15.78
|
$15.66
|
58,849
|
|
18/09/2024
|
$15.71
|
$15.73
|
$15.65
|
$15.66
|
175,770
|
|
17/09/2024
|
$15.71
|
$15.79
|
$15.68
|
$15.76
|
69,017
|
|
16/09/2024
|
$15.64
|
$15.69
|
$15.62
|
$15.65
|
77,260
|
|
13/09/2024
|
$15.51
|
$15.75
|
$15.51
|
$15.43
|
81,177
|
|
12/09/2024
|
$15.49
|
$15.49
|
$15.39
|
$15.09
|
43,799
|
|
11/09/2024
|
$15.26
|
$15.28
|
$15.01
|
$15.09
|
62,501
|
|
10/09/2024
|
$15.04
|
$15.24
|
$15.04
|
$15.23
|
159,425
|
|
09/09/2024
|
$15.04
|
$15.15
|
$15.02
|
$15.12
|
178,719
|
|
06/09/2024
|
$15.14
|
$15.24
|
$14.97
|
$14.99
|
80,989
|
|
05/09/2024
|
$15.22
|
$15.28
|
$15.12
|
$15.11
|
789,655
|
|
04/09/2024
|
$15.20
|
$15.33
|
$15.16
|
$15.28
|
64,840
|
|
03/09/2024
|
$15.57
|
$15.61
|
$15.38
|
$15.42
|
339,406
|
|
02/09/2024
|
$15.56
|
$15.61
|
$15.52
|
$15.44
|
19,387
|
|
30/08/2024
|
$15.46
|
$15.54
|
$15.45
|
$15.44
|
37,734
|
|
29/08/2024
|
$15.42
|
$15.55
|
$15.39
|
$15.53
|
91,309
|
|
28/08/2024
|
$15.53
|
$15.56
|
$15.44
|
$15.44
|
63,189
|
|
27/08/2024
|
$15.52
|
$15.54
|
$15.45
|
$15.48
|
84,182
|
|
26/08/2024
|
$15.53
|
$15.58
|
$15.45
|
$15.45
|
50,635
|
|
23/08/2024
|
$15.53
|
$15.58
|
$15.45
|
$15.45
|
50,635
|
|
22/08/2024
|
$15.53
|
$15.58
|
$15.45
|
$15.45
|
50,635
|
|
21/08/2024
|
$15.44
|
$15.53
|
$15.43
|
$15.48
|
86,420
|
|
20/08/2024
|
$15.50
|
$15.51
|
$15.40
|
$15.42
|
75,426
|
|
19/08/2024
|
$15.28
|
$15.33
|
$15.26
|
$15.23
|
50,670
|
|
16/08/2024
|
$15.30
|
$15.30
|
$15.19
|
$15.23
|
108,304
|
|
15/08/2024
|
$15.02
|
$15.24
|
$14.98
|
$15.22
|
14,262
|
|
14/08/2024
|
$14.97
|
$14.98
|
$14.89
|
$14.98
|
300,739
|
|
13/08/2024
|
$14.71
|
$14.85
|
$14.66
|
$14.85
|
438,293
|
|
12/08/2024
|
$14.68
|
$14.74
|
$14.62
|
$14.66
|
158,456
|
|
09/08/2024
|
$14.68
|
$14.74
|
$14.58
|
$14.64
|
142,670
|
|
08/08/2024
|
$14.30
|
$14.59
|
$14.25
|
$14.59
|
139,333
|
|
07/08/2024
|
$14.60
|
$14.73
|
$14.57
|
$14.68
|
38,743
|
|
06/08/2024
|
$14.50
|
$14.63
|
$14.36
|
$14.53
|
129,997
|
|
05/08/2024
|
$14.44
|
$14.61
|
$14.15
|
$14.41
|
75,705
|
|
02/08/2024
|
$14.97
|
$14.97
|
$14.61
|
$14.66
|
69,627
|
|
01/08/2024
|
$15.42
|
$15.46
|
$15.20
|
$15.19
|
119,669
|
|
31/07/2024
|
$15.25
|
$15.41
|
$15.24
|
$15.40
|
47,068
|
|
30/07/2024
|
$15.22
|
$15.26
|
$15.11
|
$15.11
|
128,241
|
|
29/07/2024
|
$15.26
|
$15.28
|
$15.14
|
$15.14
|
183,414
|
|
26/07/2024
|
$15.05
|
$15.15
|
$15.03
|
$15.09
|
245,841
|
|
25/07/2024
|
$15.04
|
$15.09
|
$14.95
|
$15.09
|
150,452
|
|
24/07/2024
|
$15.22
|
$15.25
|
$15.10
|
$15.11
|
65,152
|
|
23/07/2024
|
$15.41
|
$15.47
|
$15.37
|
$15.43
|
50,983
|
|
22/07/2024
|
$15.30
|
$15.39
|
$15.26
|
$15.33
|
140,159
|
|
19/07/2024
|
$15.35
|
$15.44
|
$15.26
|
$15.26
|
8,718
|
|
18/07/2024
|
$15.60
|
$15.61
|
$15.50
|
$15.49
|
70,983
|