iShares ESG Aware MSCI USA Small-Cap ETF (F4FD) - Historical data, historical prices

35.35500 EUR

0.915

2.66%

Last update May 27, 6:55 PM CEST

Market closed

Day range

35.35500

34.42000

35.35500

Previous close

34.44000

Open

34.47500

Access this ETF data via API

iShares ESG Aware MSCI USA Small-Cap ETF

35.36

0.92

2.66%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
May 27, 2025	34.48	35.36	34.42	35.36	2.55%	0
May 26, 2025	34.37	34.48	34.35	34.44	0.20%	0
May 23, 2025	34.68	34.71	34.27	34.57	-0.33%	0
May 22, 2025	34.66	34.92	34.60	34.90	0.69%	0
May 21, 2025	35.64	35.70	35.11	35.22	-1.18%	0
May 20, 2025	35.93	36.01	35.84	35.96	0.08%	0
May 19, 2025	36.32	36.32	35.64	35.91	-1.13%	0
May 16, 2025	35.87	36.39	35.85	36.39	1.46%	0
May 15, 2025	35.83	35.93	35.62	35.93	0.27%	0
May 14, 2025	36.04	36.04	35.80	35.88	-0.47%	0
May 13, 2025	36.13	36.21	36.09	36.15	0.06%	0
May 12, 2025	34.54	36.29	34.54	36.26	4.97%	0
May 09, 2025	34.59	34.62	34.33	34.43	-0.46%	0
May 08, 2025	33.77	34.85	33.77	34.72	2.81%	0
May 07, 2025	33.47	33.74	33.43	33.69	0.66%	0
May 06, 2025	33.84	33.85	33.45	33.47	-1.11%	0
May 05, 2025	33.98	34.12	33.70	34.12	0.40%	0
May 02, 2025	33.29	34.17	33.19	34.09	2.40%	0
Apr 30, 2025	33.08	33.12	32.35	32.91	-0.54%	0
Apr 29, 2025	32.83	33.15	32.80	33.15	0.96%	0
Apr 28, 2025	32.74	33.04	32.56	32.56	-0.53%	0