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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	930.74	938.15	938.15	940.8	930.3	41,257
October 16, 2025	938.1	945.9	945.9	945.9	936.9	131,809
October 15, 2025	944.31	939.15	939.15	945	939.15	36,372
October 14, 2025	932.7	938.4	938.4	939.8	930.7	149,133
October 13, 2025	937.1	935.15	935.15	941.1	933.98	37,016
October 10, 2025	945.44	933.8	933.8	948.9	933.8	21,623
October 09, 2025	945	943.5	943.5	948	943.5	127,768
October 08, 2025	940.9	943.9	943.9	943.9	939.37	80,120
October 07, 2025	943.2	941.5	941.5	946	940.5	140,364
October 06, 2025	949.7	945.2	945.2	949.7	938.15	80,150
October 03, 2025	951.6	949.9	949.9	951.95	948.75	21,298
October 02, 2025	951.8	946	946	951.8	945.45	98,101
October 01, 2025	934.88	942.45	942.45	942.45	934.86	52,057
September 30, 2025	929.8	933.4	933.4	933.4	927.92	4,983
September 29, 2025	934.3	930.9	930.9	934.81	929.64	65,624
September 26, 2025	927.1	930.9	930.9	932.51	925.7	143,258
September 25, 2025	928	924.3	924.3	929.04	923.84	33,693
September 24, 2025	928.7	929.45	929.45	930.07	925.68	22,486
September 23, 2025	926	930.2	930.2	933.33	925.9	63,539
September 22, 2025	926.96	924.05	924.05	927.4	920.8	38,105
September 19, 2025	930.6	928.6	928.6	933.44	928	58,675
September 18, 2025	924.73	926.8	926.8	927.5	923.5	68,449
September 17, 2025	925.8	920.6	920.6	925.8	918.99	21,635
September 16, 2025	930.1	921.8	921.8	930.1	921.8	22,307
September 15, 2025	929.4	929.7	929.7	932.34	928.5	45,820
September 12, 2025	932.96	926.6	926.6	937.8	926.34	8,908
September 11, 2025	924.01	930.2	930.2	931.34	923.4	23,323
September 10, 2025	923.8	922	922	925.13	920.5	66,166
September 09, 2025	925.3	924.65	924.65	927.24	921.7	21,120
September 08, 2025	923.5	923.6	923.6	923.9	919.8	10,399
September 05, 2025	924.3	918.25	918.25	924.3	916.7	12,623
September 04, 2025	912.9	919.6	919.6	920.1	912.4	48,861
September 03, 2025	919	916	916	919.65	914.83	17,644
September 02, 2025	923.6	915.8	915.8	924.2	915.57	23,072
September 01, 2025	927.8	924.1	924.1	928.9	923.56	21,646
August 29, 2025	925.8	925.2	925.2	927.9	922.2	33,730
August 28, 2025	930	927.35	927.35	932.8	926.16	17,620
August 27, 2025	936.2	926.5	926.5	937	923.3	28,452
August 26, 2025	936.3	933.6	933.6	936.9	930.5	76,009
August 22, 2025	946.1	954.05	954.05	955.05	945.99	23,266
August 21, 2025	947.4	947.35	947.35	947.5	942.44	62,309
August 20, 2025	941	946.7	946.7	946.7	939.4	34,174
August 19, 2025	937	943.9	943.9	944.7	936.1	2,203
August 18, 2025	933.7	933.6	933.6	941.5	929.56	27,975
August 15, 2025	943	936.15	936.15	943	934.5	31,843
August 14, 2025	927.89	931.5	931.5	931.5	927.89	120,009
August 13, 2025	929.4	929.9	929.9	930.14	927.5	27,841
August 12, 2025	923.6	927.35	927.35	927.5	920.5	13,903
August 11, 2025	924.4	920.75	920.75	924.4	919.4	115,518
August 08, 2025	914.6	920.95	920.95	920.95	914.3	22,778
August 07, 2025	905.9	910.2	910.2	915.5	905.9	10,809
August 06, 2025	906.3	904.3	904.3	906.8	904.3	58,224
August 05, 2025	903.6	902.5	902.5	903.72	899.9	20,446
August 04, 2025	893.7	898.9	898.9	898.9	892.81	44,639
August 01, 2025	896.06	888.2	888.2	900.8	886	303,599
July 31, 2025	907.7	902.5	902.5	910.7	902.5	16,981
July 30, 2025	903.5	908.8	908.8	910.69	903.5	47,270
July 29, 2025	907.1	908.8	908.8	915	906.8	18,308
July 28, 2025	928.3	906	906	928.3	906	49,298
July 25, 2025	907.96	917.5	917.5	917.5	907.96	70,673

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