iShares Edge MSCI Europe Value Factor UCITS ETF - IEDL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	6.93	6.91	6.91	6.93	6.89	44,925
August 15, 2025	6.96	6.93	6.93	6.96	6.92	7,620
August 14, 2025	6.9	6.91	6.91	6.91	6.89	17,578
August 13, 2025	6.86	6.88	6.88	6.88	6.86	5,010
August 12, 2025	6.82	6.85	6.85	6.86	6.82	4,896
August 11, 2025	6.82	6.8	6.8	6.82	6.79	9,313
August 08, 2025	6.77	6.79	6.79	6.79	6.77	1,296
August 07, 2025	6.64	6.71	6.71	6.71	6.64	3,542
August 06, 2025	6.69	6.63	6.63	6.69	6.63	306
August 05, 2025	6.64	6.63	6.63	6.65	6.63	5,536
August 04, 2025	6.56	6.59	6.59	6.59	6.55	1,460
August 01, 2025	6.65	6.52	6.52	6.65	6.52	23,738
July 31, 2025	6.7	6.67	6.67	6.7	6.67	1,671
July 30, 2025	6.71	6.73	6.73	6.73	6.7	1,172
July 29, 2025	6.71	6.73	6.73	6.75	6.71	79,469
July 28, 2025	6.78	6.68	6.68	6.82	6.68	8,498
July 25, 2025	6.69	6.71	6.71	6.71	6.68	5,842
July 24, 2025	6.73	6.71	6.71	6.74	6.71	41,703
July 23, 2025	6.66	6.69	6.69	6.69	6.66	3,340
July 22, 2025	6.59	6.59	6.59	6.6	6.58	39,962
July 21, 2025	6.63	6.61	6.61	6.63	6.59	22,845
July 18, 2025	6.61	6.59	6.59	6.61	6.59	213
July 17, 2025	6.59	6.6	6.6	6.6	6.58	7,847
July 16, 2025	6.59	6.55	6.55	6.59	6.54	34,004
July 15, 2025	6.66	6.58	6.58	6.66	6.58	9,181
July 14, 2025	6.6	6.61	6.61	6.61	6.58	10,751
July 11, 2025	6.69	6.61	6.61	6.69	6.61	854
July 10, 2025	6.68	6.68	6.68	6.68	6.68	3,235
July 09, 2025	6.6	6.64	6.64	6.64	6.6	10,788
July 08, 2025	6.53	6.57	6.57	6.57	6.52	24,448
July 07, 2025	6.5	6.53	6.53	6.53	6.5	16,393
July 04, 2025	6.52	6.49	6.49	6.52	6.48	4,276
July 03, 2025	6.54	6.53	6.53	6.54	6.51	26,615
July 02, 2025	6.51	6.51	6.51	6.54	6.48	8,166
July 01, 2025	6.49	6.47	6.47	6.49	6.43	49,175
June 30, 2025	6.54	6.48	6.48	6.54	6.48	784
June 27, 2025	6.47	6.51	6.51	6.51	6.46	4,133
June 26, 2025	6.44	6.43	6.43	6.44	6.41	152,509
June 25, 2025	6.52	6.41	6.41	6.52	6.41	116,999
June 24, 2025	6.48	6.46	6.46	6.48	6.45	4,712
June 23, 2025	6.4	6.37	6.37	6.41	6.36	9,084
June 20, 2025	6.45	6.39	6.39	6.46	6.39	2,154
June 19, 2025	6.45	6.38	6.38	6.45	6.38	2,098
June 18, 2025	6.49	6.44	6.44	6.49	6.44	109,080
June 17, 2025	6.5	6.47	6.47	6.5	6.47	22,533
June 16, 2025	6.5	6.54	6.54	6.54	6.5	717
June 13, 2025	6.5	6.49	6.49	6.51	6.47	3,670
June 12, 2025	6.57	6.55	6.55	6.57	6.51	36,616
June 11, 2025	6.77	6.75	6.57	6.77	6.74	25,033
June 10, 2025	6.78	6.75	6.57	6.78	6.75	5,734
June 09, 2025	6.75	6.75	6.57	6.77	6.75	6,310
June 06, 2025	6.72	6.74	6.56	6.75	6.72	4,189
June 05, 2025	6.7	6.72	6.54	6.72	6.7	12,929
June 04, 2025	6.75	6.69	6.51	6.75	6.69	32,036
June 03, 2025	6.68	6.67	6.49	6.68	6.6	19,649
June 02, 2025	6.62	6.67	6.67	6.7	6.62	13,584
May 30, 2025	6.69	6.67	6.67	6.71	6.67	25,861
May 29, 2025	6.75	6.69	6.69	6.75	6.68	9,218
May 28, 2025	6.73	6.7	6.7	6.75	6.7	69,153
May 27, 2025	6.73	6.73	6.73	6.75	6.71	18,305

iShares Edge MSCI Europe Value Factor UCITS ETF (IEDL.L) LSE