iShares IV Ishs Msci USA Sri Ucits ETF USD Acc
(SUAS)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
$14.74
|
$14.74
|
$14.08
|
$14.20
|
121,795
|
|
03/04/2025
|
$14.99
|
$15.05
|
$14.85
|
$14.89
|
82,479
|
|
02/04/2025
|
$15.26
|
$15.36
|
$15.13
|
$15.36
|
216,656
|
|
01/04/2025
|
$15.23
|
$15.30
|
$15.11
|
$15.28
|
140,500
|
|
31/03/2025
|
$15.08
|
$15.08
|
$14.94
|
$15.06
|
293,701
|
|
28/03/2025
|
$15.36
|
$15.44
|
$15.19
|
$15.19
|
78,980
|
|
27/03/2025
|
$15.47
|
$15.64
|
$15.38
|
$15.48
|
116,363
|
|
26/03/2025
|
$15.60
|
$15.64
|
$15.49
|
$15.49
|
259,624
|
|
25/03/2025
|
$15.57
|
$15.64
|
$15.57
|
$15.59
|
76,151
|
|
24/03/2025
|
$15.43
|
$15.62
|
$15.43
|
$15.60
|
99,973
|
|
21/03/2025
|
$15.30
|
$15.33
|
$15.15
|
$15.27
|
205,824
|
|
20/03/2025
|
$15.40
|
$15.45
|
$15.26
|
$15.33
|
253,073
|
|
19/03/2025
|
$15.22
|
$15.35
|
$15.22
|
$15.34
|
77,162
|
|
18/03/2025
|
$15.37
|
$15.40
|
$15.24
|
$15.28
|
72,286
|
|
17/03/2025
|
$15.18
|
$15.38
|
$15.18
|
$15.32
|
74,711
|
|
14/03/2025
|
$15.06
|
$15.26
|
$15.05
|
$15.21
|
173,510
|
|
13/03/2025
|
$15.03
|
$15.27
|
$14.96
|
$14.99
|
246,560
|
|
12/03/2025
|
$15.08
|
$15.25
|
$14.96
|
$15.16
|
248,401
|
|
11/03/2025
|
$15.27
|
$15.30
|
$14.98
|
$15.02
|
161,673
|
|
10/03/2025
|
$15.48
|
$15.52
|
$15.35
|
$15.37
|
125,183
|
|
07/03/2025
|
$15.51
|
$15.69
|
$15.35
|
$15.35
|
114,890
|
|
06/03/2025
|
$15.68
|
$15.69
|
$15.52
|
$15.64
|
280,018
|
|
05/03/2025
|
$15.66
|
$15.75
|
$15.52
|
$15.52
|
294,427
|
|
04/03/2025
|
$15.81
|
$15.84
|
$15.47
|
$15.48
|
264,965
|
|
03/03/2025
|
$16.07
|
$16.17
|
$15.98
|
$16.03
|
2,367,617
|
|
28/02/2025
|
$15.85
|
$15.93
|
$15.81
|
$15.89
|
264,120
|
|
27/02/2025
|
$16.14
|
$16.20
|
$15.97
|
$16.06
|
694,213
|
|
26/02/2025
|
$16.17
|
$16.23
|
$16.14
|
$16.20
|
227,270
|
|
25/02/2025
|
$16.14
|
$16.20
|
$16.01
|
$16.00
|
60,536
|
|
24/02/2025
|
$16.29
|
$16.35
|
$16.16
|
$16.25
|
359,930
|
|
21/02/2025
|
$16.54
|
$16.58
|
$16.43
|
$16.45
|
94,410
|
|
20/02/2025
|
$16.49
|
$16.54
|
$16.42
|
$16.44
|
307,358
|
|
19/02/2025
|
$16.50
|
$16.50
|
$16.41
|
$16.47
|
685,815
|
|
18/02/2025
|
$16.42
|
$16.45
|
$16.38
|
$16.43
|
94,277
|
|
17/02/2025
|
$16.38
|
$16.40
|
$16.37
|
$16.40
|
33,778
|
|
14/02/2025
|
$16.40
|
$16.40
|
$16.35
|
$16.36
|
25,896
|
|
13/02/2025
|
$16.19
|
$16.32
|
$16.14
|
$16.31
|
95,226
|
|
12/02/2025
|
$16.24
|
$16.29
|
$16.08
|
$16.10
|
160,899
|
|
11/02/2025
|
$16.21
|
$16.26
|
$16.19
|
$16.24
|
77,149
|
|
10/02/2025
|
$16.19
|
$16.28
|
$16.19
|
$16.25
|
85,440
|
|
07/02/2025
|
$16.32
|
$16.37
|
$16.21
|
$16.23
|
245,993
|
|
06/02/2025
|
$16.31
|
$16.34
|
$16.24
|
$16.23
|
133,400
|
|
05/02/2025
|
$16.11
|
$16.24
|
$16.10
|
$16.23
|
145,137
|
|
04/02/2025
|
$16.12
|
$16.16
|
$16.02
|
$16.12
|
250,542
|
|
03/02/2025
|
$16.00
|
$16.15
|
$15.91
|
$16.12
|
393,740
|
|
31/01/2025
|
$16.39
|
$16.48
|
$16.34
|
$16.28
|
47,621
|
|
30/01/2025
|
$16.35
|
$16.37
|
$16.25
|
$16.28
|
128,399
|
|
29/01/2025
|
$16.49
|
$16.49
|
$16.35
|
$16.36
|
84,025
|
|
28/01/2025
|
$16.39
|
$16.46
|
$16.26
|
$16.33
|
86,125
|
|
27/01/2025
|
$16.40
|
$16.42
|
$16.14
|
$16.30
|
194,807
|
|
24/01/2025
|
$16.70
|
$16.74
|
$16.70
|
$16.73
|
88,996
|
|
23/01/2025
|
$16.67
|
$16.69
|
$16.60
|
$16.66
|
167,537
|
|
22/01/2025
|
$16.66
|
$16.74
|
$16.66
|
$16.74
|
84,233
|
|
21/01/2025
|
$16.56
|
$16.62
|
$16.53
|
$16.61
|
160,199
|
|
20/01/2025
|
$16.54
|
$16.63
|
$16.47
|
$16.58
|
74,468
|
|
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
|