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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	10.75	10.78	10.78	10.81	10.6	22,045
October 16, 2025	10.82	10.89	10.89	10.89	10.79	91,543
October 15, 2025	10.84	10.8	10.8	10.85	10.79	298,447
October 14, 2025	10.7	10.76	10.76	10.78	10.68	72,970
October 13, 2025	10.76	10.79	10.79	10.81	10.75	67,396
October 10, 2025	10.87	10.73	10.73	10.9	10.71	31,844
October 09, 2025	10.85	10.85	10.85	10.92	10.85	229,652
October 08, 2025	10.83	10.89	10.89	10.9	10.82	33,926
October 07, 2025	10.87	10.84	10.84	10.88	10.82	10,852
October 06, 2025	10.88	10.87	10.87	10.97	10.8	98,593
October 03, 2025	10.89	10.9	10.9	10.91	10.87	23,288
October 02, 2025	10.87	10.86	10.86	10.9	10.84	215,457
October 01, 2025	10.72	10.81	10.81	10.84	10.69	82,573
September 30, 2025	10.65	10.7	10.7	10.7	10.62	52,784
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

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