iShares Edge MSCI Europe Quality Factor UCITS ETF - IEFQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	912	911.15	911.15	913.1	911.15	10
September 04, 2025	908.4	910.8	910.8	910.8	907.59	17,529
September 03, 2025	903.2	904.5	904.5	905	903.2	12,751
September 02, 2025	903.99	900.75	900.75	905	900.75	28,317
September 01, 2025	910.7	904.05	904.05	910.7	903.47	7,724
August 29, 2025	910.5	906.55	906.55	913.3	906.55	41
August 28, 2025	913.7	909.35	909.35	913.7	909	16,624
August 27, 2025	909.82	910.4	910.4	910.4	906.7	2,331
August 26, 2025	913.4	908.65	908.65	915.4	908.65	16,680
August 22, 2025	918.87	921.45	921.45	923.18	918.87	597
August 21, 2025	917.3	916.45	916.45	917.3	914.8	1,035
August 20, 2025	908.98	918.65	918.65	918.65	908.98	836
August 19, 2025	905.3	910.65	910.65	910.65	902.8	63,927
August 18, 2025	900.96	901.75	901.75	901.75	898.9	338
August 15, 2025	899.54	899.4	899.4	899.71	898.5	59,434
August 14, 2025	894.2	897.2	897.2	897.2	894.2	21
August 13, 2025	894.8	896.3	896.3	896.3	894.01	14
August 12, 2025	897	890.6	890.6	897	886.86	7,833
August 11, 2025	897.8	891.05	891.05	897.8	891.05	2,355
August 08, 2025	898.8	894.75	894.75	898.8	893.3	101,010
August 07, 2025	897.6	897.75	897.75	904.5	896.56	642
August 06, 2025	901	894.7	894.7	901	893.43	382
August 05, 2025	897.4	896.75	896.75	897.4	896.24	12,766
August 04, 2025	890.7	896.1	896.1	896.1	890.7	13,183
August 01, 2025	895.1	886.4	886.4	895.1	884.4	18,249
July 31, 2025	907.04	899.85	899.85	907.04	899.85	45
July 30, 2025	907.78	907.7	907.7	908.14	906.5	34,819
July 29, 2025	917.39	908.55	908.55	917.39	908.55	3,391
July 28, 2025	929	914.7	914.7	930.4	914.53	1,212
July 25, 2025	920.7	922.25	922.25	922.25	918.16	8,933
July 24, 2025	923	922.25	922.25	923.44	920.02	24,811
July 23, 2025	916.5	916.9	916.9	920.1	915.37	748
July 22, 2025	912.8	910.9	910.9	912.8	908.98	867
July 21, 2025	914.3	911.8	911.8	914.4	910.3	175
July 18, 2025	919.89	914.25	914.25	919.89	913.44	60,503
July 17, 2025	913.2	914.6	914.6	915.61	913.2	47,547
July 16, 2025	914.32	909.9	909.9	915.07	909.9	105,762
July 15, 2025	925.3	918.6	918.6	925.3	918.6	135,869
July 14, 2025	919.9	922.6	922.6	922.6	917.9	3,123
July 11, 2025	926.8	920.3	920.3	926.8	919.4	235
July 10, 2025	925.5	926.25	926.25	926.25	921.88	180
July 09, 2025	914.8	918.05	918.05	918.82	914.43	1,846
July 08, 2025	911.6	916.5	916.5	916.5	909.6	40
July 07, 2025	910.21	910.8	910.8	912.6	909.4	828
July 04, 2025	907.7	910.5	910.5	910.89	907	1,944
July 03, 2025	916.3	911.3	911.3	916.3	910.71	4,950
July 02, 2025	910.5	913.1	913.1	913.1	903.8	1,676
July 01, 2025	901.35	907.25	907.25	907.25	901.35	720
June 30, 2025	909.6	904.6	904.6	910.7	903.8	1,174
June 27, 2025	902	905.75	905.75	905.75	902	436
June 26, 2025	896.8	894.8	894.8	896.8	894.8	4,228
June 25, 2025	907.61	897.6	897.6	907.61	897.6	6,904
June 24, 2025	916.3	905.5	905.5	916.3	903.62	3,437
June 23, 2025	901.6	901.75	901.75	903.82	901.6	487
June 20, 2025	908.6	903.65	903.65	908.6	902.9	316
June 19, 2025	907	903.2	903.2	907	903.2	936
June 18, 2025	910.7	909.35	909.35	911	908.91	30,036
June 17, 2025	911.8	912.3	912.3	913.2	911.58	148
June 16, 2025	920.3	919.55	919.55	921.84	916.93	40,209
June 13, 2025	921.9	917.8	917.8	923.1	915.5	84

iShares Edge MSCI Europe Quality Factor UCITS ETF (IEFQ.L) LSE