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

1,040.50

+3.5(+0.34%)

Updated at April 02 04:22PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	1,026	1,040.5	1,040.5	1,045	1,021	145,065
April 01, 2026	1,025	1,037	1,037	1,038	1,021.5	201,155
March 31, 2026	1,004.67	1,007	1,007	1,008.99	1,001	108,612
March 30, 2026	1,014	1,010.75	1,010.75	1,026	1,009.5	78,762
March 27, 2026	1,026	1,018.25	1,018.25	1,026.5	1,015.42	62,622
March 26, 2026	1,031.78	1,026.75	1,026.75	1,032.42	1,025.76	89,771
March 25, 2026	1,037.88	1,034	1,034	1,039.32	1,029.64	116,502
March 24, 2026	1,020.5	1,029.5	1,029.5	1,032.32	1,016	43,912
March 23, 2026	1,013.5	1,017.5	1,017.5	1,042.5	1,010.5	92,557
March 20, 2026	1,034	1,029.25	1,029.25	1,036.5	1,027.02	38,581
March 19, 2026	1,037.5	1,029	1,029	1,038	1,023.5	125,276
March 18, 2026	1,055	1,047.25	1,047.25	1,057	1,045	60,258
March 17, 2026	1,034.5	1,046.5	1,046.5	1,049.88	1,034.01	100,743
March 16, 2026	1,035	1,043.25	1,043.25	1,050.32	1,035	225,611
March 13, 2026	1,022.12	1,035.75	1,035.75	1,040.82	1,020.26	51,529
March 12, 2026	1,029.5	1,024	1,024	1,031	1,022.68	274,161
March 11, 2026	1,029.91	1,031	1,031	1,036.49	1,025.5	48,334
March 10, 2026	1,024.93	1,036	1,036	1,038	1,018.68	36,958
March 09, 2026	1,010	1,013.5	1,013.5	1,019.76	999.58	70,573
March 06, 2026	1,050	1,026.75	1,026.75	1,050	1,024	232,720
March 05, 2026	1,057	1,051	1,051	1,060	1,049.32	79,330
March 04, 2026	1,039.18	1,056.25	1,056.25	1,060.76	1,038.27	143,572
March 03, 2026	1,056.11	1,042.5	1,042.5	1,056.11	1,033	503,321
March 02, 2026	1,053.5	1,056	1,056	1,059.5	1,049.5	159,963
February 27, 2026	1,058.73	1,060.5	1,060.5	1,060.98	1,051.5	133,475
February 26, 2026	1,064.5	1,058.5	1,058.5	1,068.5	1,052.12	49,557
February 25, 2026	1,061	1,059.5	1,059.5	1,066.67	1,057	94,601
February 24, 2026	1,058	1,057.5	1,057.5	1,063.5	1,055.01	133,985
February 23, 2026	1,063	1,054.25	1,054.25	1,067.48	1,053.49	92,084
February 20, 2026	1,068.5	1,061.5	0	1,069.5	1,059.5	84,204
February 19, 2026	1,069.85	1,064.5	0	1,071.1	1,063	253,601
February 18, 2026	1,056.15	1,068	0	1,069	1,053.18	221,168
February 17, 2026	1,055.19	1,057.25	0	1,063	1,051.5	135,512
February 16, 2026	1,055.5	1,053	0	1,056.87	1,051	162,241
February 13, 2026	1,045.83	1,054.75	0	1,055.33	1,036	3.77M
February 12, 2026	1,063.77	1,048	0	1,065	1,047.2	195,971
February 11, 2026	1,046.66	1,058.5	0	1,062.5	1,044	177,721
February 10, 2026	1,047.5	1,048.5	0	1,052.49	1,043	165,611
February 09, 2026	1,057	1,048.5	0	1,059	1,042	855,676
February 06, 2026	1,038	1,052.25	0	1,053	1,036.72	148,352
February 05, 2026	1,038.5	1,035	0	1,045	1,030.62	222,564
February 04, 2026	1,037	1,037.5	0	1,044	1,033	225,947
February 03, 2026	1,038.5	1,037	0	1,042.87	1,034.39	241,539
February 02, 2026	1,011.49	1,037.5	0	1,037.5	1,008.5	81,792
January 30, 2026	1,014.88	1,021	0	1,025.5	1,013.93	192,404
January 29, 2026	1,020.5	1,014.75	0	1,022.5	1,008.18	60,090
January 28, 2026	1,013.5	1,019	0	1,019	1,010.93	95,122
January 27, 2026	1,006.5	1,005	0	1,009.24	1,002.38	39,874
January 26, 2026	1,006.5	1,000.5	0	1,006.5	999.7	1.53M
January 23, 2026	1,027.5	1,012.5	0	1,027.5	1,012.5	51,995
January 22, 2026	1,039.5	1,035	0	1,043	1,032.01	112,506
January 21, 2026	1,011.75	1,032	0	1,032	1,009.51	46,635
January 20, 2026	1,005.49	1,015.75	0	1,016	1,000.35	182,901
January 19, 2026	1,012.5	1,010	0	1,016	1,009.52	395,127
January 16, 2026	1,028.37	1,022.25	0	1,030	1,021.68	45,703
January 15, 2026	1,016	1,028.75	0	1,028.75	1,015.41	129,038
January 14, 2026	1,013.45	1,012.5	0	1,014.25	1,008.48	57,003
January 13, 2026	1,010.52	1,015	0	1,015.84	1,008.89	117,487
January 12, 2026	1,012	1,009	0	1,012	1,006.94	127,645
January 09, 2026	1,006.5	1,013	0	1,014.99	1,004	30,236