iShares Edge MSCI USA Value Factor UCITS ETF USD (Acc) - IUVF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	955.25	952.25	952.25	956	950	42,365
December 03, 2025	955.92	953.25	953.25	956.27	949	213,500
December 02, 2025	949.25	951.25	951.25	954.26	949.25	75,174
December 01, 2025	947.75	950.25	950.25	950.25	942.57	50,733
November 28, 2025	948.75	950.88	950.88	951.25	942	78,714
November 27, 2025	940.54	938.88	938.88	942.61	938.56	2,305
November 26, 2025	938.25	942.5	942.5	942.89	935.61	196,110
November 25, 2025	926.93	933.25	933.25	933.59	923.5	114,641
November 24, 2025	921.5	928.5	928.5	929.25	917.94	286,956
November 21, 2025	899.01	910	910	910	897.5	357,126
November 20, 2025	930	919	919	931.5	919	347,105
November 19, 2025	918.8	921	921	926.75	918	153,839
November 18, 2025	915.75	917.13	917.13	918.75	911.25	570,835
November 17, 2025	937.25	931.5	931.5	938.5	929.62	50,209
November 14, 2025	936.28	940.63	940.63	940.63	925	147,179
November 13, 2025	955.81	942.25	942.25	955.81	940.75	38,998
November 12, 2025	945.25	952.5	952.5	955.74	943	36,589
November 11, 2025	942.75	939.25	939.25	942.75	935.76	57,097
November 10, 2025	937.78	934.5	934.5	943.5	934	107,500
November 07, 2025	935.5	921	921	937.25	920.5	217,132
November 06, 2025	936.99	930.5	930.5	941.5	930.49	468,129
November 05, 2025	927.25	936.38	936.38	937.25	926.39	162,027
November 04, 2025	929.25	932.5	932.5	935.5	927.75	177,183
November 03, 2025	938	933.75	933.75	942	928.51	101,820
October 31, 2025	930.25	932.25	932.25	939	929	130,830
October 30, 2025	932.65	938.38	938.38	939	928	246,044
October 29, 2025	933	936.25	936.25	938.75	933	18,150
October 28, 2025	923.49	929.75	929.75	929.75	922.25	49,219
October 27, 2025	927	923.75	923.75	927.5	921.75	153,387
October 24, 2025	914	920.75	920.75	921	913.75	29,148
October 23, 2025	902.5	905.13	905.13	907.25	897	22,221
October 22, 2025	909.47	898.5	898.5	910.75	898.5	23,596
October 21, 2025	894.5	905	905	906.58	894.25	144,513
October 20, 2025	888.71	893	893	895.24	887.63	122,016
October 17, 2025	871.25	880	880	885.49	866.25	397,362
October 16, 2025	889.25	888.75	888.75	891	886.36	40,306
October 15, 2025	887.08	888	888	893.64	887	20,619
October 14, 2025	874	881.13	881.13	881.13	869.25	223,288
October 13, 2025	874	878.5	878.5	878.75	871.75	182,528
October 10, 2025	894.75	874.5	874.5	898.5	874.5	20,992
October 09, 2025	894.59	892.88	892.88	897.25	889.5	140,504
October 08, 2025	888.26	893	893	893	885.75	27,223
October 07, 2025	890.4	885.88	885.88	896.75	885.88	75,570
October 06, 2025	898	895	895	901.5	893.76	176,076
October 03, 2025	891.7	893.88	893.88	896.43	890.65	17,447
October 02, 2025	886.16	887.88	887.88	890.5	886.16	51,484
October 01, 2025	868.5	881.38	881.38	881.38	868.25	54,478
September 30, 2025	874.01	871.63	871.63	876.75	870.86	45,001
September 29, 2025	877.31	875.75	875.75	879.97	874.88	157,850
September 26, 2025	876.5	875.63	875.63	877.5	873	161,524
September 25, 2025	867.48	871	871	871.24	865.75	339,383
September 24, 2025	864.75	868.25	868.25	870.58	864.75	94,035
September 23, 2025	859	867.13	867.13	869.57	858.28	48,268
September 22, 2025	861.25	858.75	858.75	861.25	857.58	120,345
September 19, 2025	865	860.5	860.5	866.65	860	321,779
September 18, 2025	846.24	861.75	861.75	863.27	845.02	303,840
September 17, 2025	838.25	842	842	842.49	836	53,405
September 16, 2025	838	833	833	839.25	832.58	33,328
September 15, 2025	842.75	838.75	838.75	843.25	838.5	143,873
September 12, 2025	844.75	843.75	843.75	847.68	842.72	181,786

iShares Edge MSCI USA Value Factor UCITS ETF USD (Acc) (IUVF.L) LSE