iShares Edge MSCI Europe Value Factor UCITS ETF (IEDL.L) LSE
7.84
-0.008(-0.10%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
7.84
-0.008(-0.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.76 | 7.84 | 7.84 | 7.84 | 7.74 | 1,962 |
| April 01, 2026 | 7.8 | 7.85 | 7.85 | 7.91 | 7.8 | 71,204 |
| March 31, 2026 | 7.63 | 7.68 | 7.68 | 7.72 | 7.63 | 739 |
| March 30, 2026 | 7.56 | 7.62 | 7.62 | 7.62 | 7.56 | 36,940 |
| March 27, 2026 | 7.66 | 7.55 | 7.55 | 7.66 | 7.53 | 22,056 |
| March 26, 2026 | 7.67 | 7.62 | 7.62 | 7.67 | 7.62 | 6,947 |
| March 25, 2026 | 7.66 | 7.68 | 7.68 | 7.7 | 7.65 | 18,030 |
| March 24, 2026 | 7.54 | 7.57 | 7.57 | 7.58 | 7.47 | 94,747 |
| March 23, 2026 | 7.34 | 7.51 | 7.51 | 7.58 | 7.27 | 63,996 |
| March 20, 2026 | 7.65 | 7.46 | 7.46 | 7.68 | 7.45 | 59,469 |
| March 19, 2026 | 7.68 | 7.59 | 7.59 | 7.68 | 7.56 | 104,153 |
| March 18, 2026 | 7.86 | 7.78 | 7.78 | 7.87 | 7.76 | 58,487 |
| March 17, 2026 | 7.78 | 7.81 | 7.81 | 7.85 | 7.76 | 6,394 |
| March 16, 2026 | 7.75 | 7.76 | 7.76 | 7.8 | 7.74 | 56,746 |
| March 13, 2026 | 7.69 | 7.73 | 7.73 | 7.82 | 7.69 | 27,710 |
| March 12, 2026 | 7.79 | 7.76 | 7.76 | 7.79 | 7.71 | 13,351 |
| March 11, 2026 | 7.8 | 7.79 | 7.79 | 7.81 | 7.78 | 73,487 |
| March 10, 2026 | 7.8 | 7.83 | 7.83 | 7.87 | 7.8 | 69,551 |
| March 09, 2026 | 7.51 | 7.64 | 7.64 | 7.65 | 7.5 | 86,563 |
| March 06, 2026 | 7.86 | 7.69 | 7.69 | 7.86 | 7.65 | 34,079 |
| March 05, 2026 | 7.97 | 7.79 | 7.79 | 7.99 | 7.79 | 119,426 |
| March 04, 2026 | 7.86 | 7.96 | 7.96 | 7.97 | 7.85 | 15,391 |
| March 03, 2026 | 8.03 | 7.85 | 7.85 | 8.03 | 7.8 | 66,724 |
| March 02, 2026 | 8.09 | 8.12 | 8.12 | 8.13 | 8.06 | 93,537 |
| February 27, 2026 | 8.24 | 8.25 | 8.25 | 8.29 | 8.24 | 34,944 |
| February 26, 2026 | 8.26 | 8.26 | 8.26 | 8.29 | 8.25 | 14,627 |
| February 25, 2026 | 8.22 | 8.26 | 8.26 | 8.27 | 8.22 | 124,785 |
| February 24, 2026 | 8.17 | 8.18 | 8.18 | 8.19 | 8.16 | 4,961 |
| February 23, 2026 | 8.19 | 8.18 | 8.18 | 8.24 | 8.18 | 6,732 |
| February 20, 2026 | 8.15 | 8.18 | 0 | 8.21 | 8.13 | 51,936 |
| February 19, 2026 | 8.15 | 8.12 | 0 | 8.17 | 8.12 | 54,900 |
| February 18, 2026 | 8.11 | 8.17 | 0 | 8.18 | 8.11 | 73,444 |
| February 17, 2026 | 8 | 8.09 | 0 | 8.09 | 8 | 112,403 |
| February 16, 2026 | 8.05 | 8.02 | 0 | 8.05 | 8.01 | 37,127 |
| February 13, 2026 | 8.05 | 8.01 | 0 | 8.05 | 7.95 | 22,785 |
| February 12, 2026 | 8.17 | 8.04 | 0 | 8.18 | 8.04 | 37,463 |
| February 11, 2026 | 8.08 | 8.12 | 0 | 8.13 | 8.05 | 35,314 |
| February 10, 2026 | 8.08 | 8.08 | 0 | 8.08 | 8.07 | 32,216 |
| February 09, 2026 | 8.05 | 8.07 | 0 | 8.07 | 8.02 | 5,999 |
| February 06, 2026 | 7.96 | 8.03 | 0 | 8.04 | 7.94 | 36,612 |
| February 05, 2026 | 8.03 | 7.97 | 0 | 8.05 | 7.92 | 64,173 |
| February 04, 2026 | 8.03 | 8.07 | 0 | 8.12 | 8.03 | 27,560 |
| February 03, 2026 | 8.05 | 8.03 | 0 | 8.05 | 7.98 | 5,261 |
| February 02, 2026 | 7.8 | 7.96 | 0 | 7.97 | 7.78 | 3,563 |
| January 30, 2026 | 7.82 | 7.84 | 0 | 7.86 | 7.81 | 46,989 |
| January 29, 2026 | 7.86 | 7.78 | 0 | 7.88 | 7.78 | 28,712 |
| January 28, 2026 | 7.83 | 7.8 | 0 | 7.83 | 7.76 | 33,638 |
| January 27, 2026 | 7.79 | 7.83 | 0 | 7.83 | 7.77 | 66,771 |
| January 26, 2026 | 7.74 | 7.77 | 0 | 7.79 | 7.74 | 34,702 |
| January 23, 2026 | 7.76 | 7.74 | 0 | 7.76 | 7.72 | 30,747 |
| January 22, 2026 | 7.72 | 7.74 | 0 | 7.74 | 7.71 | 31,573 |
| January 21, 2026 | 7.59 | 7.62 | 0 | 7.63 | 7.54 | 23,892 |
| January 20, 2026 | 7.67 | 7.59 | 0 | 7.67 | 7.56 | 3,185 |
| January 19, 2026 | 7.66 | 7.68 | 0 | 7.68 | 7.62 | 25,190 |
| January 16, 2026 | 7.78 | 7.72 | 0 | 7.78 | 7.71 | 21,362 |
| January 15, 2026 | 7.77 | 7.76 | 0 | 7.77 | 7.73 | 41,070 |
| January 14, 2026 | 7.69 | 7.74 | 0 | 7.74 | 7.69 | 77,389 |
| January 13, 2026 | 7.72 | 7.69 | 0 | 7.72 | 7.68 | 12,889 |
| January 12, 2026 | 7.66 | 7.7 | 0 | 7.7 | 7.65 | 11,154 |
| January 09, 2026 | 7.68 | 7.68 | 0 | 7.69 | 7.68 | 45,309 |