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 29, 2025	10.71	10.66	10.66	10.72	10.64	60,321
September 26, 2025	10.61	10.68	10.68	10.68	10.6	35,642
September 25, 2025	10.63	10.59	10.59	10.64	10.56	26,773
September 24, 2025	10.67	10.65	10.65	10.67	10.59	24,720
September 23, 2025	10.61	10.66	10.66	10.69	10.61	21,638
September 22, 2025	10.64	10.6	10.6	10.64	10.56	34,604
September 19, 2025	10.68	10.65	10.65	10.72	10.65	29,310
September 18, 2025	10.68	10.65	10.65	10.69	10.64	54,271
September 17, 2025	10.65	10.62	10.62	10.65	10.59	570,109
September 16, 2025	10.75	10.62	10.62	10.75	10.62	37,171
September 15, 2025	10.76	10.76	10.76	10.79	10.73	83,442
September 12, 2025	10.77	10.72	10.72	10.78	10.7	69,251
September 11, 2025	10.68	10.76	10.76	10.76	10.68	39,466
September 10, 2025	10.68	10.66	10.66	10.71	10.64	26,843
September 09, 2025	10.66	10.67	10.67	10.68	10.63	109,721
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

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