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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.25	13.22	13.22	13.29	13.21	9,537
August 15, 2025	13.31	13.26	13.26	13.31	13.24	2,994
August 14, 2025	13.25	13.22	13.22	13.25	13.2	8,062
August 13, 2025	13.2	13.23	13.23	13.23	13.2	12,789
August 12, 2025	13.04	13.15	13.15	13.15	13.01	31,192
August 11, 2025	13.18	13.04	13.04	13.18	13.03	436,753
August 08, 2025	13.01	13.05	13.05	13.05	13.01	3,163
August 07, 2025	12.99	12.95	12.95	13.02	12.95	1,003
August 06, 2025	12.83	12.95	12.95	12.95	12.83	5,887
August 05, 2025	12.94	12.84	12.84	12.94	12.84	21,758
August 04, 2025	12.68	12.84	12.84	12.86	12.68	428
August 01, 2025	12.81	12.68	12.68	12.81	12.64	791
July 31, 2025	13.01	12.9	12.9	13.01	12.9	2,419
July 30, 2025	13.04	12.91	12.91	13.04	12.91	21,494
July 29, 2025	12.97	12.93	12.93	12.99	12.93	7,615
July 28, 2025	13.05	12.94	12.94	13.05	12.94	8,729
July 25, 2025	12.97	12.96	12.96	12.97	12.95	11,463
July 24, 2025	13	13	13	13	12.97	25,088
July 23, 2025	12.87	12.9	12.9	12.91	12.87	71,855
July 22, 2025	12.78	12.77	12.77	12.78	12.75	21,551
July 21, 2025	12.77	12.8	12.8	12.8	12.74	3,294
July 18, 2025	12.75	12.72	12.72	12.75	12.72	2,041
July 17, 2025	12.67	12.71	12.71	12.71	12.67	579
July 16, 2025	12.65	12.58	12.58	12.66	12.58	11,325
July 15, 2025	12.8	12.67	12.67	12.83	12.67	5
July 14, 2025	12.57	12.7	12.7	12.7	12.57	1,576
July 11, 2025	12.74	12.69	12.69	12.74	12.68	17,571
July 10, 2025	12.79	12.79	12.79	12.8	12.76	3,634
July 09, 2025	12.7	12.75	12.75	12.75	12.7	3,862
July 08, 2025	12.79	12.68	12.68	12.79	12.68	4,701
July 07, 2025	12.7	12.72	12.72	12.75	12.7	2,812
July 04, 2025	12.74	12.71	12.71	12.76	12.69	57,358
July 03, 2025	12.71	12.78	12.78	12.78	12.7	900
July 02, 2025	12.68	12.66	12.66	12.68	12.65	298
July 01, 2025	12.72	12.65	12.65	12.72	12.61	55,752
June 30, 2025	12.63	12.6	12.6	12.63	12.59	583
June 27, 2025	12.54	12.6	12.6	12.61	12.54	5,888
June 26, 2025	12.44	12.47	12.47	12.47	12.44	488
June 25, 2025	12.42	12.36	12.36	12.42	12.36	5,713
June 24, 2025	12.4	12.4	12.4	12.42	12.37	3,506
June 23, 2025	12.15	12.19	12.19	12.2	12.11	1,327
June 20, 2025	12.19	12.18	12.18	12.23	12.18	10,713
June 19, 2025	12.17	12.09	12.09	12.17	12.09	10,539
June 18, 2025	12.24	12.24	12.24	12.24	12.21	3,748
June 17, 2025	12.26	12.25	12.25	12.26	12.23	13,853
June 16, 2025	12.22	12.35	12.35	12.35	12.22	89,620
June 13, 2025	12.18	12.25	12.25	12.26	12.17	3,160
June 12, 2025	12.22	12.3	12.3	12.3	12.21	2,895
June 11, 2025	12.29	12.28	12.28	12.34	12.25	532
June 10, 2025	12.26	12.26	12.26	12.27	12.26	153
June 09, 2025	12.28	12.27	12.27	12.28	12.24	243
June 06, 2025	12.22	12.24	12.24	12.26	12.21	5,491
June 05, 2025	12.2	12.25	12.25	12.25	12.19	4,859
June 04, 2025	12.12	12.22	12.22	12.28	12.12	21,761
June 03, 2025	12.14	12.16	12.16	12.16	12.09	2,826
June 02, 2025	12.11	12.1	12.1	12.11	12.05	1,128
May 30, 2025	12.05	12.05	12.05	12.05	12.05	0
May 29, 2025	12.04	12.07	12.07	12.07	12.04	2,800
May 28, 2025	12.09	12.06	12.06	12.09	12.06	632
May 27, 2025	12.13	12.1	12.1	12.13	12.07	6,184

iShares Edge MSCI World Multifactor UCITS ETF USD (Acc) (IFSW.L) LSE