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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.88	12.94	12.94	12.95	12.85	84,109
February 19, 2026	12.94	12.86	12.86	12.95	12.82	40,040
February 18, 2026	12.82	12.91	12.91	12.93	12.79	213,109
February 17, 2026	12.69	12.78	12.78	12.78	12.68	1.22M
February 16, 2026	12.69	12.67	12.67	12.72	12.66	78,868
February 13, 2026	12.7	12.66	12.66	12.73	12.56	158,066
February 12, 2026	12.93	12.71	12.71	12.93	12.71	98,391
February 11, 2026	12.85	12.83	12.83	12.86	12.7	95,735
February 10, 2026	12.86	12.77	12.77	12.86	12.74	41,957
February 09, 2026	12.73	12.76	12.76	12.76	12.65	55,881
February 06, 2026	12.58	12.69	12.69	12.73	12.53	43,890
February 05, 2026	12.71	12.6	12.6	12.77	12.52	63,987
February 04, 2026	12.7	12.75	12.75	12.84	12.68	68,127
February 03, 2026	12.68	12.69	12.69	12.71	12.6	64,169
February 02, 2026	12.35	12.59	12.59	12.59	12.32	88,642
January 30, 2026	12.31	12.38	12.38	12.42	12.3	27,748
January 29, 2026	12.42	12.3	12.3	12.45	12.29	19,932
January 28, 2026	12.36	12.33	12.33	12.38	12.25	120,914
January 27, 2026	12.27	12.37	12.37	12.38	12.27	224,455
January 26, 2026	12.31	12.28	12.28	12.31	12.22	38,510
January 23, 2026	12.22	12.23	12.23	12.25	12.19	94,276
January 22, 2026	12.19	12.25	12.25	12.26	12.17	216,806
January 21, 2026	11.98	12.05	12.05	12.05	11.92	47,714
January 20, 2026	12.06	11.98	11.98	12.07	11.93	219,097
January 19, 2026	12.06	12.13	12.13	12.13	12	306,545
January 16, 2026	12.25	12.22	12.22	12.26	12.16	41,336
January 15, 2026	12.28	12.26	12.26	12.28	12.22	1.28M
January 14, 2026	12.16	12.2	12.2	12.24	12.16	5.52M
January 13, 2026	12.2	12.15	12.15	12.21	12.11	362,380
January 12, 2026	12.1	12.18	12.18	12.18	12.07	156,904
January 09, 2026	12.1	12.15	12.15	12.16	12.09	22,722
January 08, 2026	12.07	12.08	12.08	12.09	12	36,542
January 07, 2026	12.12	12.1	12.1	12.14	12.09	88,625
January 06, 2026	12.1	12.11	12.11	12.14	12.06	687,472
January 05, 2026	12.08	12.05	12.05	12.08	11.98	157,168
January 02, 2026	11.96	11.98	11.98	12.34	11.9	63,778
December 31, 2025	11.92	11.87	11.87	11.92	11.85	1,412
December 30, 2025	11.82	11.92	11.92	11.93	11.82	114,487
December 29, 2025	11.82	11.8	11.8	11.85	11.78	80,180
December 24, 2025	11.81	11.81	11.81	11.82	11.8	929
December 23, 2025	11.76	11.8	11.8	11.81	11.74	24,103
December 22, 2025	11.79	11.77	11.77	11.82	11.74	90,046
December 19, 2025	11.79	11.79	11.79	11.8	11.74	21,749
December 18, 2025	11.66	11.76	11.76	11.76	11.66	1.18M
December 17, 2025	11.68	11.68	11.68	11.71	11.67	117,628
December 16, 2025	11.69	11.65	11.65	11.75	11.63	23,921
December 15, 2025	11.65	11.7	11.7	11.72	11.65	62,057
December 12, 2025	11.74	11.62	11.62	11.77	11.62	10,650
December 11, 2025	11.58	11.71	11.71	11.72	11.56	1.15M
December 10, 2025	11.59	11.59	11.59	11.6	11.56	128,376
December 09, 2025	11.6	11.6	11.6	11.6	11.55	26,877
December 08, 2025	11.56	11.57	11.57	11.58	11.54	659,196
December 05, 2025	11.59	11.56	11.56	11.61	11.56	75,752
December 04, 2025	11.52	11.56	11.56	11.57	11.49	67,413
December 03, 2025	11.5	11.46	11.46	11.52	11.45	87,773
December 02, 2025	11.43	11.46	11.46	11.5	11.42	26,700
December 01, 2025	11.37	11.39	11.39	11.41	11.35	77,997
November 28, 2025	11.36	11.39	11.39	11.41	11.34	37,118
November 27, 2025	11.33	11.36	11.36	11.37	11.32	38,758
November 26, 2025	11.28	11.34	11.34	11.35	11.22	46,125

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