iShares IV MSCI Wld Sri UCITS USD (Acc)
(SUWS)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$9.60
|
$9.62
|
$9.55
|
$9.58
|
224,327
|
|
21/11/2024
|
$9.49
|
$9.59
|
$9.46
|
$9.58
|
498,069
|
|
20/11/2024
|
$9.54
|
$9.54
|
$9.45
|
$9.45
|
19,138
|
|
19/11/2024
|
$9.51
|
$9.52
|
$9.45
|
$9.50
|
1,606
|
|
18/11/2024
|
$9.48
|
$9.51
|
$9.44
|
$9.50
|
83,092
|
|
15/11/2024
|
$9.49
|
$9.52
|
$9.44
|
$9.60
|
250,453
|
|
14/11/2024
|
$9.59
|
$9.63
|
$9.59
|
$9.60
|
150,371
|
|
13/11/2024
|
$9.56
|
$9.61
|
$9.55
|
$9.59
|
25,996
|
|
12/11/2024
|
$9.66
|
$9.67
|
$9.60
|
$9.61
|
170,542
|
|
11/11/2024
|
$9.66
|
$9.69
|
$9.65
|
$9.68
|
44,993
|
|
08/11/2024
|
$9.60
|
$9.61
|
$9.54
|
$9.60
|
113,678
|
|
07/11/2024
|
$9.49
|
$9.58
|
$9.48
|
$9.56
|
52,444
|
|
06/11/2024
|
$9.49
|
$9.56
|
$9.41
|
$9.44
|
478,003
|
|
05/11/2024
|
$9.23
|
$9.31
|
$9.23
|
$9.31
|
35,449
|
|
04/11/2024
|
$9.27
|
$9.27
|
$9.21
|
$9.24
|
392,366
|
|
01/11/2024
|
$9.20
|
$9.27
|
$9.19
|
$9.26
|
102,453
|
|
31/10/2024
|
$9.27
|
$9.28
|
$9.17
|
$9.20
|
76,719
|
|
30/10/2024
|
$9.32
|
$9.37
|
$9.32
|
$9.36
|
53,592
|
|
29/10/2024
|
$9.39
|
$9.39
|
$9.32
|
$9.35
|
4,100,064
|
|
28/10/2024
|
$9.40
|
$9.41
|
$9.38
|
$9.39
|
24,541
|
|
25/10/2024
|
$9.36
|
$9.42
|
$9.36
|
$9.40
|
105,663
|
|
24/10/2024
|
$9.37
|
$9.39
|
$9.34
|
$9.30
|
84,642
|
|
23/10/2024
|
$9.32
|
$9.36
|
$9.30
|
$9.30
|
178,240
|
|
22/10/2024
|
$9.38
|
$9.39
|
$9.35
|
$9.36
|
212,131
|
|
21/10/2024
|
$9.44
|
$9.45
|
$9.37
|
$9.37
|
179,773
|
|
18/10/2024
|
$9.43
|
$9.45
|
$9.42
|
$9.45
|
12,862
|
|
17/10/2024
|
$9.43
|
$9.48
|
$9.43
|
$9.45
|
21,741
|
|
16/10/2024
|
$9.39
|
$9.42
|
$9.38
|
$9.41
|
92,228
|
|
15/10/2024
|
$9.51
|
$9.52
|
$9.44
|
$9.44
|
71,372
|
|
14/10/2024
|
$9.43
|
$9.50
|
$9.43
|
$9.49
|
166,728
|
|
11/10/2024
|
$9.39
|
$9.44
|
$9.37
|
$9.44
|
45,273
|
|
10/10/2024
|
$9.41
|
$9.42
|
$9.38
|
$9.40
|
71,824
|
|
09/10/2024
|
$9.36
|
$9.43
|
$9.36
|
$9.43
|
139,574
|
|
08/10/2024
|
$9.30
|
$9.37
|
$9.28
|
$9.37
|
107,950
|
|
07/10/2024
|
$9.38
|
$9.39
|
$9.33
|
$9.36
|
44,311
|
|
04/10/2024
|
$9.33
|
$9.39
|
$9.33
|
$9.34
|
76,304
|
|
03/10/2024
|
$9.33
|
$9.37
|
$9.31
|
$9.33
|
75,195
|
|
02/10/2024
|
$9.38
|
$9.39
|
$9.32
|
$9.38
|
15,164
|
|
01/10/2024
|
$9.48
|
$9.49
|
$9.35
|
$9.37
|
90,594
|
|
30/09/2024
|
$9.47
|
$9.49
|
$9.44
|
$9.45
|
237,097
|
|
27/09/2024
|
$9.47
|
$9.50
|
$9.47
|
$9.50
|
13,169
|
|
26/09/2024
|
$9.52
|
$9.53
|
$9.47
|
$9.48
|
14,214
|
|
25/09/2024
|
$9.40
|
$9.46
|
$9.40
|
$9.43
|
248,768
|
|
24/09/2024
|
$9.41
|
$9.42
|
$9.38
|
$9.41
|
18,356
|
|
23/09/2024
|
$9.36
|
$9.39
|
$9.34
|
$9.38
|
21,729
|
|
20/09/2024
|
$9.42
|
$9.42
|
$9.31
|
$9.31
|
55,734
|
|
19/09/2024
|
$9.37
|
$9.43
|
$9.37
|
$9.42
|
84,023
|
|
18/09/2024
|
$9.31
|
$9.31
|
$9.26
|
$9.27
|
91,493
|
|
17/09/2024
|
$9.31
|
$9.35
|
$9.31
|
$9.34
|
6,128
|
|
16/09/2024
|
$9.27
|
$9.31
|
$9.27
|
$9.28
|
24,795
|
|
13/09/2024
|
$9.22
|
$9.27
|
$9.22
|
$9.15
|
492,760
|
|
12/09/2024
|
$9.19
|
$9.20
|
$9.14
|
$9.15
|
4,820
|
|
11/09/2024
|
$9.08
|
$9.10
|
$9.00
|
$8.99
|
22,305
|
|
10/09/2024
|
$9.04
|
$9.07
|
$9.02
|
$9.05
|
46,110
|
|
09/09/2024
|
$8.98
|
$9.04
|
$8.98
|
$9.01
|
276,780
|
|
06/09/2024
|
$9.09
|
$9.09
|
$8.94
|
$8.94
|
59,994
|
|
05/09/2024
|
$9.09
|
$9.13
|
$9.04
|
$9.04
|
15,267
|
|
04/09/2024
|
$9.06
|
$9.14
|
$9.06
|
$9.12
|
17,142
|
|
03/09/2024
|
$9.31
|
$9.32
|
$9.18
|
$9.20
|
151,711
|
|
02/09/2024
|
$9.28
|
$9.30
|
$9.27
|
$9.24
|
9,357
|
|
30/08/2024
|
$9.26
|
$9.29
|
$9.25
|
$9.24
|
111,622
|
|
29/08/2024
|
$9.17
|
$9.28
|
$9.17
|
$9.27
|
356,649
|
|
28/08/2024
|
$9.27
|
$9.28
|
$9.23
|
$9.23
|
137,186
|
|
27/08/2024
|
$9.26
|
$9.26
|
$9.21
|
$9.24
|
258,713
|
|
26/08/2024
|
$9.24
|
$9.28
|
$9.21
|
$9.20
|
249,139
|
|
23/08/2024
|
$9.24
|
$9.28
|
$9.21
|
$9.20
|
249,139
|
|
22/08/2024
|
$9.24
|
$9.28
|
$9.21
|
$9.20
|
249,139
|
|
21/08/2024
|
$9.19
|
$9.23
|
$9.19
|
$9.22
|
11,344
|
|
20/08/2024
|
$9.22
|
$9.24
|
$9.17
|
$9.17
|
56,807
|
|
19/08/2024
|
$9.10
|
$9.13
|
$9.10
|
$9.07
|
187,179
|
|
16/08/2024
|
$9.09
|
$9.10
|
$9.04
|
$9.07
|
155,673
|
|
15/08/2024
|
$8.95
|
$9.07
|
$8.94
|
$9.06
|
155,180
|
|
14/08/2024
|
$8.90
|
$8.92
|
$8.87
|
$8.91
|
970,052
|
|
13/08/2024
|
$8.78
|
$8.85
|
$8.73
|
$8.84
|
107,999
|
|
12/08/2024
|
$8.74
|
$8.76
|
$8.70
|
$8.73
|
351,592
|
|
09/08/2024
|
$8.72
|
$8.77
|
$8.68
|
$8.71
|
1,033,271
|
|
08/08/2024
|
$8.56
|
$8.68
|
$8.50
|
$8.67
|
147,141
|
|
07/08/2024
|
$8.67
|
$8.73
|
$8.65
|
$8.71
|
71,297
|
|
06/08/2024
|
$8.59
|
$8.65
|
$8.51
|
$8.60
|
208,499
|
|
05/08/2024
|
$8.50
|
$8.59
|
$8.35
|
$8.54
|
80,252
|
|
02/08/2024
|
$8.84
|
$8.84
|
$8.65
|
$8.65
|
172,435
|
|
01/08/2024
|
$9.13
|
$9.13
|
$8.98
|
$8.98
|
7,087
|
|
31/07/2024
|
$9.06
|
$9.12
|
$9.05
|
$9.12
|
47,133
|
|
30/07/2024
|
$8.99
|
$9.02
|
$8.96
|
$8.96
|
61,874
|
|
29/07/2024
|
$9.02
|
$9.03
|
$8.96
|
$8.96
|
10,841
|
|
26/07/2024
|
$8.90
|
$8.95
|
$8.90
|
$8.92
|
91,927
|
|
25/07/2024
|
$8.89
|
$8.92
|
$8.84
|
$8.92
|
117,170
|
|
24/07/2024
|
$9.02
|
$9.03
|
$8.96
|
$8.97
|
188,869
|
|
23/07/2024
|
$9.12
|
$9.15
|
$9.11
|
$9.14
|
77,589
|
|
22/07/2024
|
$9.05
|
$9.11
|
$9.05
|
$9.08
|
9,767
|
|
19/07/2024
|
$9.11
|
$9.13
|
$9.04
|
$9.04
|
30,219
|
|
18/07/2024
|
$9.22
|
$9.23
|
$9.15
|
$9.15
|
253,814
|
|
17/07/2024
|
$9.26
|
$9.26
|
$9.21
|
$9.22
|
256,668
|
|
16/07/2024
|
$9.23
|
$9.28
|
$9.22
|
$9.26
|
40,006
|
|
15/07/2024
|
$9.27
|
$9.29
|
$9.26
|
$9.28
|
102,591
|
|
12/07/2024
|
$9.15
|
$9.28
|
$9.15
|
$9.27
|
150,902
|
|
11/07/2024
|
$9.20
|
$9.26
|
$9.19
|
$9.19
|
24,887
|
|
10/07/2024
|
$9.10
|
$9.15
|
$9.10
|
$9.15
|
435,982
|
|
09/07/2024
|
$9.10
|
$9.11
|
$9.08
|
$9.08
|
119,617
|
|
08/07/2024
|
$9.04
|
$9.09
|
$9.04
|
$9.09
|
6,526
|
|
05/07/2024
|
$9.07
|
$9.08
|
$9.03
|
$9.05
|
245,129
|
|
04/07/2024
|
$9.05
|
$9.06
|
$9.04
|
$9.05
|
23,076
|
|
03/07/2024
|
$8.96
|
$9.02
|
$8.96
|
$9.01
|
50,738
|
|
02/07/2024
|
$8.89
|
$8.92
|
$8.86
|
$8.92
|
342,618
|
|
01/07/2024
|
$8.96
|
$8.96
|
$8.89
|
$8.90
|
6,555
|
|
28/06/2024
|
$8.94
|
$8.97
|
$8.93
|
$8.95
|
222,534
|
|
27/06/2024
|
$8.90
|
$8.94
|
$8.90
|
$8.91
|
6,018
|
|
26/06/2024
|
$8.94
|
$8.96
|
$8.86
|
$8.88
|
126,402
|
|
25/06/2024
|
$8.89
|
$8.91
|
$8.89
|
$8.90
|
23,924
|
|
24/06/2024
|
$8.91
|
$8.94
|
$8.91
|
$8.93
|
78,401
|
|
21/06/2024
|
$8.93
|
$8.94
|
$8.88
|
$8.90
|
6,552,241
|
|
20/06/2024
|
$8.98
|
$9.00
|
$8.96
|
$8.97
|
28,115
|
|
19/06/2024
|
$8.97
|
$8.98
|
$8.96
|
$8.96
|
175,957
|
|
18/06/2024
|
$8.90
|
$8.94
|
$8.90
|
$8.86
|
47,184
|
|
17/06/2024
|
$8.84
|
$8.87
|
$8.83
|
$8.86
|
133,678
|
|
14/06/2024
|
$8.88
|
$8.89
|
$8.82
|
$8.83
|
23,878
|
|
13/06/2024
|
$8.88
|
$8.92
|
$8.84
|
$8.85
|
30,557
|
|
12/06/2024
|
$8.88
|
$8.98
|
$8.83
|
$8.98
|
255,769
|
|
11/06/2024
|
$8.92
|
$8.92
|
$8.80
|
$8.81
|
48,737
|
|
10/06/2024
|
$8.88
|
$8.89
|
$8.83
|
$8.87
|
17,205
|
|
07/06/2024
|
$8.93
|
$8.93
|
$8.86
|
$8.88
|
88,386
|
|
06/06/2024
|
$8.92
|
$8.94
|
$8.90
|
$8.90
|
130,544
|
|
05/06/2024
|
$8.82
|
$8.87
|
$8.82
|
$8.87
|
27,210
|
|
04/06/2024
|
$8.79
|
$8.79
|
$8.74
|
$8.78
|
212,085
|
|
03/06/2024
|
$8.83
|
$8.83
|
$8.77
|
$8.78
|
249,709
|
|
31/05/2024
|
$8.69
|
$8.74
|
$8.67
|
$8.68
|
342,830
|
|
30/05/2024
|
$8.66
|
$8.69
|
$8.64
|
$8.69
|
91,135
|
|
29/05/2024
|
$8.73
|
$8.73
|
$8.66
|
$8.66
|
223,254
|
|
28/05/2024
|
$8.82
|
$8.83
|
$8.77
|
$8.77
|
62,952
|
|
27/05/2024
|
$8.77
|
$8.82
|
$8.77
|
$8.81
|
226,737
|