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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	11.1	11.25	11.25	11.25	11.07	140,755
November 24, 2025	11.11	11.09	11.09	11.14	11.04	136,067
November 21, 2025	10.84	11.01	11.01	11.01	10.83	14,825
November 20, 2025	11.09	10.98	10.98	11.11	10.98	15,289
November 19, 2025	11.01	10.97	10.97	11.07	10.95	53,041
November 18, 2025	11.07	11	11	11.09	10.95	972,433
November 17, 2025	11.28	11.23	11.23	11.31	11.2	369,230
November 14, 2025	11.34	11.29	11.29	11.35	11.19	102,641
November 13, 2025	11.51	11.45	11.45	11.59	11.45	68,220
November 12, 2025	11.42	11.51	11.51	11.52	11.42	16,690
November 11, 2025	11.29	11.37	11.37	11.38	11.28	23,428
November 10, 2025	11.17	11.23	11.23	11.24	11.14	76,188
November 07, 2025	11.15	11.06	11.06	11.16	11.02	87,107
November 06, 2025	11.13	11.11	11.11	11.17	11.1	83,013
November 05, 2025	10.99	11.13	11.13	11.13	10.98	27,921
November 04, 2025	11	11.05	11.05	11.05	10.91	137,466
November 03, 2025	11.09	11.11	11.11	11.16	11.08	262,590
October 31, 2025	11.1	11.07	11.07	11.15	11.06	4.26M
October 30, 2025	11.14	11.11	11.11	11.2	11.06	29,892
October 29, 2025	11.09	11.14	11.14	11.16	11.08	48,633
October 28, 2025	10.98	11.06	11.06	11.07	10.97	578,741
October 27, 2025	10.98	11.02	11.02	11.03	10.94	98,791
October 24, 2025	10.95	10.96	10.96	10.97	10.87	21,146
October 23, 2025	10.89	10.9	10.9	10.93	10.89	132,952
October 22, 2025	10.89	10.88	10.88	10.9	10.84	43,415
October 21, 2025	10.87	10.87	10.87	10.89	10.84	49,987
October 20, 2025	10.84	10.86	10.86	10.87	10.79	9,422

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