iShares IV iSh USA MultiFactor ETF USD Dist
(UFSD)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$8.70
|
$8.73
|
$8.70
|
$8.73
|
67
|
|
15/05/2025
|
$8.64
|
$8.69
|
$8.64
|
$8.69
|
209
|
|
14/05/2025
|
$8.57
|
$8.71
|
$8.66
|
$8.68
|
0
|
|
13/05/2025
|
$8.57
|
$8.70
|
$8.56
|
$8.69
|
0
|
|
12/05/2025
|
$8.57
|
$8.57
|
$8.56
|
$8.56
|
666
|
|
09/05/2025
|
$8.40
|
$8.40
|
$8.38
|
$8.38
|
230
|
|
08/05/2025
|
$8.36
|
$8.42
|
$8.36
|
$8.42
|
231
|
|
07/05/2025
|
$8.34
|
$8.38
|
$8.30
|
$8.33
|
0
|
|
06/05/2025
|
$8.34
|
$8.36
|
$8.31
|
$8.36
|
85,582
|
|
05/05/2025
|
$8.07
|
$8.41
|
$8.29
|
$8.39
|
0
|
|
02/05/2025
|
$8.07
|
$8.41
|
$8.29
|
$8.39
|
0
|
|
01/05/2025
|
$8.07
|
$8.40
|
$8.17
|
$8.39
|
0
|
|
30/04/2025
|
$8.07
|
$8.17
|
$8.07
|
$8.17
|
470
|
|
29/04/2025
|
$8.14
|
$8.21
|
$8.11
|
$8.19
|
0
|
|
28/04/2025
|
$8.14
|
$8.21
|
$8.11
|
$8.12
|
0
|
|
25/04/2025
|
$8.14
|
$8.17
|
$8.11
|
$8.11
|
7
|
|
24/04/2025
|
$7.93
|
$8.08
|
$7.89
|
$8.06
|
0
|
|
23/04/2025
|
$7.93
|
$8.11
|
$7.93
|
$8.00
|
8,494
|
|
22/04/2025
|
$7.85
|
$7.83
|
$7.70
|
$7.81
|
0
|
|
21/04/2025
|
$7.85
|
$7.87
|
$7.83
|
$7.82
|
8,500
|
|
18/04/2025
|
$7.85
|
$7.87
|
$7.83
|
$7.82
|
8,500
|
|
17/04/2025
|
$7.85
|
$7.87
|
$7.83
|
$7.82
|
8,500
|
|
16/04/2025
|
$7.90
|
$7.94
|
$7.90
|
$7.93
|
3,502
|
|
15/04/2025
|
$8.05
|
$8.06
|
$7.94
|
$8.02
|
0
|
|
14/04/2025
|
$8.05
|
$8.05
|
$7.99
|
$7.99
|
4,037
|
|
11/04/2025
|
$7.87
|
$7.88
|
$7.72
|
$7.76
|
0
|
|
10/04/2025
|
$7.87
|
$8.02
|
$7.76
|
$7.76
|
7,232
|
|
09/04/2025
|
$7.62
|
$7.64
|
$7.19
|
$7.39
|
0
|
|
08/04/2025
|
$7.62
|
$7.74
|
$7.60
|
$7.64
|
19,454
|
|
07/04/2025
|
$7.18
|
$7.33
|
$7.18
|
$7.33
|
1,500
|
|
04/04/2025
|
$7.87
|
$7.87
|
$7.64
|
$7.64
|
3,710
|
|
03/04/2025
|
$8.11
|
$8.12
|
$8.00
|
$8.00
|
19,598
|
|
02/04/2025
|
$8.42
|
$8.34
|
$8.18
|
$8.31
|
0
|
|
01/04/2025
|
$8.42
|
$8.29
|
$8.16
|
$8.27
|
0
|
|
31/03/2025
|
$8.42
|
$8.16
|
$8.15
|
$8.16
|
0
|
|
28/03/2025
|
$8.42
|
$8.38
|
$8.20
|
$8.21
|
0
|
|
27/03/2025
|
$8.42
|
$8.43
|
$8.33
|
$8.38
|
0
|
|
26/03/2025
|
$8.42
|
$8.51
|
$8.41
|
$8.43
|
0
|
|
25/03/2025
|
$8.42
|
$8.52
|
$8.42
|
$8.49
|
4,231
|
|
24/03/2025
|
$8.31
|
$8.49
|
$8.32
|
$8.47
|
0
|
|
21/03/2025
|
$8.31
|
$8.32
|
$8.31
|
$8.32
|
1
|
|
20/03/2025
|
$8.28
|
$8.43
|
$8.30
|
$8.35
|
0
|
|
19/03/2025
|
$8.28
|
$8.35
|
$8.28
|
$8.35
|
2,515
|
|
18/03/2025
|
$8.27
|
$8.29
|
$8.27
|
$8.29
|
1,575
|
|
17/03/2025
|
$8.27
|
$8.34
|
$8.27
|
$8.32
|
9,389
|
|
14/03/2025
|
$8.17
|
$8.28
|
$8.13
|
$8.24
|
0
|
|
13/03/2025
|
$8.17
|
$8.17
|
$8.13
|
$8.13
|
2,218
|
|
12/03/2025
|
$8.43
|
$8.32
|
$8.15
|
$8.23
|
0
|
|
11/03/2025
|
$8.43
|
$8.31
|
$8.16
|
$8.19
|
0
|
|
10/03/2025
|
$8.43
|
$8.43
|
$8.20
|
$8.29
|
0
|
|
07/03/2025
|
$8.43
|
$8.46
|
$8.36
|
$8.35
|
354
|
|
06/03/2025
|
$8.78
|
$8.53
|
$8.42
|
$8.51
|
0
|
|
05/03/2025
|
$8.78
|
$8.57
|
$8.41
|
$8.44
|
0
|
|
04/03/2025
|
$8.78
|
$8.78
|
$8.40
|
$8.41
|
0
|
|
03/03/2025
|
$8.78
|
$8.79
|
$8.70
|
$8.70
|
3,000
|
|
28/02/2025
|
$8.76
|
$8.74
|
$8.57
|
$8.63
|
0
|
|
27/02/2025
|
$8.76
|
$8.83
|
$8.70
|
$8.74
|
0
|
|
26/02/2025
|
$8.76
|
$8.83
|
$8.69
|
$8.81
|
0
|
|
25/02/2025
|
$8.76
|
$8.76
|
$8.69
|
$8.69
|
3,005
|
|
24/02/2025
|
$8.77
|
$8.79
|
$8.75
|
$8.79
|
3,000
|
|
21/02/2025
|
$8.97
|
$8.99
|
$8.89
|
$8.91
|
0
|
|
20/02/2025
|
$8.97
|
$8.99
|
$8.89
|
$8.91
|
0
|
|
19/02/2025
|
$8.97
|
$8.97
|
$8.95
|
$8.95
|
25
|
|
18/02/2025
|
$8.98
|
$9.01
|
$8.95
|
$8.96
|
0
|
|
17/02/2025
|
$8.98
|
$8.98
|
$8.98
|
$8.98
|
5
|
|
14/02/2025
|
$8.86
|
$8.99
|
$8.92
|
$8.96
|
0
|
|
13/02/2025
|
$8.86
|
$8.92
|
$8.86
|
$8.83
|
3,172
|
|
12/02/2025
|
$8.90
|
$8.93
|
$8.79
|
$8.83
|
0
|
|
11/02/2025
|
$8.90
|
$8.92
|
$8.85
|
$8.91
|
0
|
|
10/02/2025
|
$8.90
|
$8.93
|
$8.84
|
$8.90
|
0
|
|
07/02/2025
|
$8.90
|
$8.90
|
$8.85
|
$8.85
|
18
|
|
06/02/2025
|
$8.92
|
$8.92
|
$8.90
|
$8.90
|
1,510
|
|
05/02/2025
|
$8.81
|
$8.86
|
$8.76
|
$8.84
|
0
|
|
04/02/2025
|
$8.81
|
$8.84
|
$8.79
|
$8.77
|
5,879
|
|
03/02/2025
|
$8.91
|
$8.93
|
$8.65
|
$8.77
|
0
|
|
31/01/2025
|
$8.91
|
$8.93
|
$8.91
|
$8.93
|
191
|
|
30/01/2025
|
$8.84
|
$8.84
|
$8.84
|
$8.84
|
193
|
|
29/01/2025
|
$8.85
|
$8.85
|
$8.83
|
$8.83
|
193
|
|
28/01/2025
|
$8.97
|
$8.84
|
$8.73
|
$8.81
|
0
|
|
27/01/2025
|
$8.97
|
$8.96
|
$8.66
|
$8.74
|
0
|
|
24/01/2025
|
$8.97
|
$8.97
|
$8.96
|
$8.96
|
5
|
|
23/01/2025
|
$8.83
|
$8.92
|
$8.87
|
$8.92
|
0
|
|
22/01/2025
|
$8.83
|
$8.92
|
$8.83
|
$8.92
|
0
|
|
21/01/2025
|
$8.83
|
$8.83
|
$8.83
|
$8.83
|
137
|
|
20/01/2025
|
$8.69
|
$8.82
|
$8.72
|
$8.80
|
0
|
|
17/01/2025
|
$8.69
|
$8.78
|
$8.66
|
$8.78
|
2
|
|
16/01/2025
|
$8.69
|
$8.72
|
$8.69
|
$8.67
|
2,962
|
|
15/01/2025
|
$8.70
|
$8.70
|
$8.67
|
$8.67
|
11
|
|
14/01/2025
|
$8.55
|
$8.55
|
$8.54
|
$8.54
|
911
|
|
13/01/2025
|
$8.47
|
$8.48
|
$8.45
|
$8.46
|
1,680
|
|
10/01/2025
|
$8.50
|
$8.50
|
$8.50
|
$8.50
|
178
|
|
09/01/2025
|
$8.60
|
$8.61
|
$8.60
|
$8.61
|
220
|
|
08/01/2025
|
$8.61
|
$8.61
|
$8.61
|
$8.61
|
177
|
|
07/01/2025
|
$8.69
|
$8.69
|
$8.66
|
$8.66
|
368
|
|
06/01/2025
|
$8.64
|
$8.76
|
$8.64
|
$8.76
|
177
|
|
03/01/2025
|
$8.58
|
$8.62
|
$8.54
|
$8.60
|
0
|
|
02/01/2025
|
$8.58
|
$8.58
|
$8.58
|
$8.58
|
458
|
|
01/01/2025
|
$8.57
|
$8.59
|
$8.57
|
$8.59
|
182
|
|
31/12/2024
|
$8.57
|
$8.59
|
$8.57
|
$8.59
|
182
|
|
30/12/2024
|
$8.58
|
$8.58
|
$8.51
|
$8.56
|
1,176
|
|
27/12/2024
|
$8.72
|
$8.72
|
$8.62
|
$8.64
|
1,323
|
|
26/12/2024
|
$8.46
|
$8.67
|
$8.59
|
$8.66
|
0
|
|
25/12/2024
|
$8.46
|
$8.67
|
$8.59
|
$8.66
|
0
|
|
24/12/2024
|
$8.46
|
$8.67
|
$8.59
|
$8.66
|
0
|
|
23/12/2024
|
$8.46
|
$8.65
|
$8.55
|
$8.59
|
0
|
|
20/12/2024
|
$8.46
|
$8.62
|
$8.46
|
$8.62
|
3,044
|
|
19/12/2024
|
$8.57
|
$8.57
|
$8.56
|
$8.56
|
7,281
|
|
18/12/2024
|
$8.81
|
$8.81
|
$8.74
|
$8.77
|
0
|
|
17/12/2024
|
$8.81
|
$8.82
|
$8.77
|
$8.77
|
14,316
|
|
16/12/2024
|
$8.82
|
$8.84
|
$8.82
|
$8.84
|
1,550
|
|
13/12/2024
|
$8.85
|
$8.85
|
$8.81
|
$8.82
|
10,939
|
|
12/12/2024
|
$8.89
|
$8.90
|
$8.83
|
$8.87
|
0
|
|
11/12/2024
|
$8.89
|
$8.91
|
$8.85
|
$8.90
|
0
|
|
10/12/2024
|
$8.89
|
$8.89
|
$8.88
|
$8.88
|
2
|
|
09/12/2024
|
$8.95
|
$8.97
|
$8.91
|
$8.91
|
2
|
|
06/12/2024
|
$8.95
|
$8.99
|
$8.95
|
$8.98
|
1,001
|
|
05/12/2024
|
$8.74
|
$9.00
|
$8.95
|
$8.98
|
0
|
|
04/12/2024
|
$8.74
|
$8.96
|
$8.89
|
$8.96
|
12
|
|
03/12/2024
|
$8.74
|
$8.96
|
$8.90
|
$8.92
|
0
|
|
02/12/2024
|
$8.74
|
$8.95
|
$8.88
|
$8.92
|
0
|
|
29/11/2024
|
$8.74
|
$8.94
|
$8.92
|
$8.92
|
8
|
|
28/11/2024
|
$8.74
|
$8.91
|
$8.87
|
$8.90
|
0
|
|
27/11/2024
|
$8.74
|
$8.95
|
$8.87
|
$8.88
|
0
|
|
26/11/2024
|
$8.74
|
$8.89
|
$8.88
|
$8.89
|
4
|
|
25/11/2024
|
$8.74
|
$8.89
|
$8.78
|
$8.87
|
0
|
|
22/11/2024
|
$8.74
|
$8.78
|
$8.74
|
$8.73
|
44
|
|
21/11/2024
|
$8.64
|
$8.76
|
$8.64
|
$8.73
|
0
|
|
20/11/2024
|
$8.64
|
$8.71
|
$8.61
|
$8.64
|
0
|
|
19/11/2024
|
$8.64
|
$8.66
|
$8.58
|
$8.66
|
396
|
|
18/11/2024
|
$8.80
|
$8.69
|
$8.61
|
$8.66
|
0
|