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
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
September 11, 2025	835.75	844.75	844.75	845.5	834	3.58M
September 10, 2025	831.25	829.5	829.5	835.2	828.5	205,112
September 09, 2025	829.94	833.13	833.13	833.13	828	5,506
September 08, 2025	836.64	830.5	830.5	837	826.01	53,280
September 05, 2025	838.14	831.5	831.5	838.14	831.5	103,770
September 04, 2025	830.85	834.38	834.38	834.84	829.5	51,369
September 03, 2025	833.75	826	826	834.75	826	176,290
September 02, 2025	831	829.75	829.75	835.25	826.75	240,517
September 01, 2025	831.25	830.13	830.13	832	829	12,951
August 29, 2025	834.25	830.38	830.38	837	830.38	81,472
August 28, 2025	834.5	829.5	829.5	836	829.26	80,380
August 27, 2025	831.5	832.25	832.25	833.5	830.75	34,012
August 26, 2025	827.25	827.5	827.5	829.5	826.63	23,044
August 22, 2025	817.75	828.25	828.25	830.24	817.75	41,793
August 21, 2025	817	815.88	815.88	817.75	813.25	207,082
August 20, 2025	818.64	815.5	815.5	819.38	811.57	55,499
August 19, 2025	816.5	822	822	823.7	813.76	39,877
August 18, 2025	805.25	814.5	814.5	814.5	805.25	50,077
August 15, 2025	819.56	809.88	809.88	819.56	809.88	9,898
August 14, 2025	812.75	811.75	811.75	813.6	808.54	142,675
August 13, 2025	809.6	811.63	811.63	811.75	807.5	281,985
August 12, 2025	800.75	806.38	806.38	807.95	797.86	70,266
August 11, 2025	801.75	801	801	808.42	800	60,629
August 08, 2025	794.06	797.5	797.5	798.25	792.65	65,469
August 07, 2025	796.25	789.63	789.63	801.58	789.63	288,485
August 06, 2025	801.75	797.5	797.5	802	795.5	90,260
August 05, 2025	797.75	794.88	794.88	798.75	794.88	42,219
August 04, 2025	789.5	794.63	794.63	794.63	789.39	76,390
August 01, 2025	801.86	788	788	801.86	784.75	311,372
July 31, 2025	804.75	805.38	805.38	813.25	804.75	59,480
July 30, 2025	808.5	809.63	809.63	813.75	806.14	3,308
July 29, 2025	811	808.25	808.25	813.5	808.25	36,283
July 28, 2025	811.25	807	807	812.5	805.14	28,324
July 25, 2025	802.71	802.38	802.38	804.75	801.5	16,531
July 24, 2025	804.89	804.75	804.75	806.79	803.59	20,373
July 23, 2025	798.25	800.63	800.63	801.75	796.75	39,208
July 22, 2025	794	795.88	795.88	796.75	792.85	2,700
July 21, 2025	797	797.63	797.63	798.75	796.5	19,451
July 18, 2025	799.75	796	796	799.75	795	41,663
July 17, 2025	796	795.63	795.63	796.02	790.84	12,318
July 16, 2025	792.74	782.75	782.75	796	782.75	49,230
July 15, 2025	803.88	800.5	800.5	805.5	799.65	71,878
July 14, 2025	797.25	800	800	800	796.76	6,753
July 11, 2025	802.5	798.5	798.5	803	797.5	163,833
July 10, 2025	794.5	805.63	805.63	806.25	794.04	57,573
July 09, 2025	794	794.75	794.75	798.82	793	8,673
July 08, 2025	787.97	797.75	797.75	800.75	787.75	72,412
July 07, 2025	794.75	789.88	789.88	797.15	789.88	152,866
July 04, 2025	792	792	792	792.6	790	36,485

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