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
January 14, 2026	1,013.45	1,012.5	1,012.5	1,014.25	1,008.48	57,003
January 13, 2026	1,010.52	1,015	1,015	1,015.84	1,008.89	117,487
January 12, 2026	1,012	1,009	1,009	1,012	1,006.94	127,645
January 09, 2026	1,006.5	1,013	1,013	1,014.99	1,004	30,236
January 08, 2026	997.34	1,001.5	1,001.5	1,003	996	114,732
January 07, 2026	1,004.4	1,000.5	1,000.5	1,005.44	1,000.5	68,084
January 06, 2026	984	997.25	997.25	997.42	981.43	28,528
January 05, 2026	990.59	984.63	984.63	990.59	984.42	193,090
January 02, 2026	967.5	975.25	975.25	975.25	966.77	92,732
December 31, 2025	970.55	971.25	971.25	973	969.5	7,362
December 30, 2025	969.75	972.25	972.25	974.13	969.6	4,556
December 29, 2025	971.5	967.5	967.5	971.5	966.25	21,968
December 24, 2025	963.5	961	961	963.5	960.44	5,642
December 23, 2025	965.41	964.25	964.25	967.5	962.9	108,129
December 22, 2025	967.5	968.13	968.13	970	966.06	218,989
December 19, 2025	960.25	968	968	968.5	957.63	16,183
December 18, 2025	958	961.63	961.63	962.5	957.12	164,025
December 17, 2025	962.32	950	950	965.48	949.94	30,210
December 16, 2025	960.25	953.75	953.75	962.88	953.75	72,760
December 15, 2025	967.24	964.25	964.25	970.63	963.23	181,994
December 12, 2025	977.24	969.25	969.25	978.24	967.5	101,504
December 11, 2025	969.28	969	969	971.75	966.25	279,432
December 10, 2025	958.5	963.75	963.75	963.75	956.36	78,218
December 09, 2025	959	962.25	962.25	963.44	954.98	60,802
December 08, 2025	958.88	956.5	956.5	963.5	955.97	1.75M
December 05, 2025	951.08	960	960	962.5	950.2	72,893
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

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