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
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
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

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