iShares Edge MSCI USA Multifactor UCITS ETF USD (Acc) - IFSU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	15.1	15.1	15.1	15.1	15.1	0
October 20, 2025	15.01	15.07	15.07	15.07	15.01	1
October 17, 2025	14.79	14.79	14.79	14.8	14.79	578
October 16, 2025	14.99	14.96	14.96	15.02	14.96	11,929
October 15, 2025	15.03	15	15	15.08	15	32,136
October 14, 2025	14.82	14.85	14.85	14.88	14.8	6,479
October 13, 2025	14.94	14.92	14.92	14.94	14.92	2
October 10, 2025	15.14	14.91	14.91	15.18	14.91	19,746
October 09, 2025	15.17	15.09	15.09	15.17	15.09	12,114
October 08, 2025	15.15	15.15	15.15	15.15	15.15	40,161
October 07, 2025	15.05	15.05	15.05	15.05	15.05	0
October 06, 2025	15.23	15.14	15.14	15.23	15.12	1,447
October 03, 2025	15.18	15.2	15.2	15.2	15.18	3,311
October 02, 2025	15.18	15.1	15.1	15.18	15.1	28,866
October 01, 2025	14.97	15.1	15.1	15.1	14.97	19,307
September 30, 2025	15.06	15.02	15.02	15.06	15.02	13,288
September 29, 2025	15.09	15.05	15.05	15.09	15.05	6,874
September 26, 2025	14.95	14.97	14.97	15.02	14.95	21,438
September 25, 2025	14.86	14.88	14.88	14.88	14.86	292
September 24, 2025	15.03	15.01	15.01	15.03	15.01	1,164
September 23, 2025	15.08	15.08	15.08	15.08	15.08	0
September 22, 2025	15.01	15.02	15.02	15.02	15.01	600
September 19, 2025	14.95	14.95	14.95	14.95	14.95	0
September 18, 2025	14.93	14.98	14.98	14.99	14.93	11,403
September 17, 2025	14.84	14.86	14.86	14.86	14.84	27,624
September 16, 2025	14.92	14.86	14.86	14.92	14.86	625
September 15, 2025	14.81	14.89	14.89	14.89	14.81	6
September 12, 2025	14.89	14.86	14.86	14.89	14.86	810
September 11, 2025	14.78	14.93	14.93	14.93	14.78	42,460
September 10, 2025	14.75	14.75	14.75	14.79	14.73	5,038
September 09, 2025	14.76	14.7	14.7	14.76	14.67	6,197
September 08, 2025	14.69	14.71	14.71	14.71	14.67	4,053
September 05, 2025	14.68	14.6	14.6	14.68	14.56	6,961
September 04, 2025	14.59	14.61	14.61	14.61	14.59	5,384
September 03, 2025	14.52	14.52	14.52	14.54	14.5	114,465
September 02, 2025	14.38	14.35	14.35	14.43	14.35	16,029
September 01, 2025	14.55	14.55	14.55	14.55	14.55	6,334
August 29, 2025	14.53	14.52	14.52	14.53	14.49	28,221
August 28, 2025	14.57	14.59	14.59	14.59	14.57	19,589
August 27, 2025	14.54	14.54	14.54	14.54	14.54	0
August 26, 2025	14.45	14.48	14.48	14.48	14.45	35,773
August 22, 2025	14.37	14.54	14.54	14.54	14.37	949
August 21, 2025	14.37	14.32	14.32	14.37	14.3	724
August 20, 2025	14.37	14.27	14.27	14.37	14.26	16,701
August 19, 2025	14.49	14.44	14.44	14.49	14.44	890
August 18, 2025	14.46	14.46	14.46	14.48	14.45	5,064
August 15, 2025	14.47	14.47	14.47	14.47	14.47	0
August 14, 2025	14.45	14.47	14.47	14.5	14.45	5,810
August 13, 2025	14.49	14.49	14.49	14.49	14.49	9,760
August 12, 2025	14.4	14.41	14.41	14.41	14.4	9,335
August 11, 2025	14.34	14.36	14.36	14.37	14.33	34,445
August 08, 2025	14.31	14.33	14.33	14.33	14.31	27,837
August 07, 2025	14.32	14.24	14.24	14.33	14.24	714
August 06, 2025	14.2	14.29	14.29	14.29	14.19	11,275
August 05, 2025	14.28	14.15	14.15	14.28	14.15	0
August 04, 2025	14.18	14.18	14.18	14.18	14.18	0
August 01, 2025	14.14	13.99	13.99	14.14	13.97	2,920
July 31, 2025	14.32	14.32	14.32	14.42	14.3	18,844
July 30, 2025	14.31	14.28	14.28	14.31	14.28	399
July 29, 2025	14.35	14.29	14.29	14.35	14.29	4,605

iShares Edge MSCI USA Multifactor UCITS ETF USD (Acc) (IFSU.L) LSE