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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	10.63	10.64	10.64	10.65	10.6	20,993
September 05, 2025	10.66	10.58	10.58	10.67	10.57	34,732
September 04, 2025	10.53	10.61	10.61	10.62	10.52	46,966
September 03, 2025	10.55	10.55	10.55	10.59	10.52	32,127
September 02, 2025	10.68	10.51	10.51	10.69	10.51	47,273
September 01, 2025	10.7	10.7	10.7	10.77	10.67	6,406
August 29, 2025	10.77	10.67	10.67	10.77	10.64	244,539
August 28, 2025	10.78	10.74	10.74	10.82	10.73	23,086
August 27, 2025	10.86	10.75	10.75	10.86	10.73	60,099
August 26, 2025	10.84	10.81	10.81	10.85	10.76	892,707
August 22, 2025	10.93	11.01	11.01	11.04	10.93	16,015
August 21, 2025	10.93	10.95	10.95	10.95	10.89	580,779
August 20, 2025	10.9	10.93	10.93	10.94	10.89	33,215
August 19, 2025	10.83	10.95	10.95	10.95	10.8	12,527
August 18, 2025	10.84	10.81	10.81	10.91	10.78	24,116
August 15, 2025	10.87	10.85	10.85	10.95	10.83	80,108
August 14, 2025	10.78	10.83	10.83	10.83	10.78	16,348
August 13, 2025	10.8	10.76	10.76	10.8	10.74	103,811
August 12, 2025	10.68	10.72	10.72	10.73	10.67	42,325
August 11, 2025	10.67	10.65	10.65	10.67	10.62	158,925
August 08, 2025	10.53	10.62	10.62	10.63	10.52	8,822
August 07, 2025	10.38	10.5	10.5	10.51	10.37	14,279
August 06, 2025	10.4	10.37	10.37	10.41	10.37	80,047
August 05, 2025	10.39	10.37	10.37	10.4	10.36	38,250
August 04, 2025	10.26	10.33	10.33	10.33	10.23	1.54M
August 01, 2025	10.41	10.19	10.19	10.52	10.18	109,367
July 31, 2025	10.63	10.43	10.43	10.63	10.43	162,507
July 30, 2025	10.6	10.53	10.53	10.6	10.49	98,211
July 29, 2025	10.49	10.52	10.52	10.56	10.47	320,806
July 28, 2025	10.61	10.47	10.47	10.63	10.44	266,440
July 25, 2025	10.47	10.51	10.51	10.51	10.43	4,987
July 24, 2025	10.51	10.5	10.5	10.55	10.49	15,403
July 23, 2025	10.43	10.46	10.46	10.47	10.41	68,084
July 22, 2025	10.3	10.32	10.32	10.33	10.28	786,065
July 21, 2025	10.3	10.33	10.33	10.37	10.25	121,876
July 18, 2025	10.35	10.3	10.3	10.41	10.3	78,741
July 17, 2025	10.31	10.33	10.33	10.33	10.29	10,090
July 16, 2025	10.24	10.22	10.22	10.31	10.22	32,282
July 15, 2025	10.35	10.28	10.28	10.37	10.28	14,925
July 14, 2025	10.29	10.33	10.33	10.34	10.25	33,454
July 11, 2025	10.42	10.34	10.34	10.44	10.33	111,118
July 10, 2025	10.43	10.47	10.47	10.47	10.42	11,256
July 09, 2025	10.29	10.39	10.39	10.41	10.29	28,566
July 08, 2025	10.22	10.27	10.27	10.27	10.19	76,188
July 07, 2025	10.15	10.21	10.21	10.21	10.15	54,073
July 04, 2025	10.18	10.17	10.17	10.2	10.13	21,290
July 03, 2025	10.21	10.22	10.22	10.23	10.19	64,323
July 02, 2025	10.18	10.18	10.18	10.24	10.1	59,091
July 01, 2025	10.12	10.11	10.11	10.16	10.05	51,402
June 30, 2025	10.23	10.13	10.13	10.23	10.11	35,796
June 27, 2025	10.1	10.2	10.2	10.2	10.1	168,504
June 26, 2025	10.08	10.05	10.05	10.08	10.04	454,193
June 25, 2025	10.16	10.04	10.04	10.16	10.03	85,572
June 24, 2025	10.1	10.11	10.11	10.14	10.05	131,463
June 23, 2025	9.98	9.97	9.97	10.02	9.92	14,528
June 20, 2025	10.03	10	10	10.1	10	38,705
June 19, 2025	10.04	9.99	9.99	10.06	9.98	8,230
June 18, 2025	10.1	10.08	10.08	10.13	10.05	79,822
June 17, 2025	10.17	10.12	10.12	10.18	10.11	8,978
June 16, 2025	10.18	10.23	10.23	10.25	10.16	51,627

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