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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10.98	11.01	11.01	11.04	10.97	117,261
August 15, 2025	11.11	10.99	10.99	11.11	10.99	68,118
August 14, 2025	11.05	11	11	11.05	10.96	216,206
August 13, 2025	10.94	11	11	11.02	10.94	281,760
August 12, 2025	10.77	10.9	10.9	10.91	10.76	122,853
August 11, 2025	10.78	10.74	10.74	10.86	10.74	142,470
August 08, 2025	10.67	10.73	10.73	10.75	10.67	212,435
August 07, 2025	10.65	10.6	10.6	10.72	10.6	329,370
August 06, 2025	10.67	10.64	10.64	10.67	10.59	694,306
August 05, 2025	10.59	10.58	10.58	10.65	10.56	397,144
August 04, 2025	10.49	10.56	10.56	10.73	10.49	206,583
August 01, 2025	10.6	10.44	10.44	10.6	10.39	1.06M
July 31, 2025	10.69	10.65	10.65	10.73	10.64	366,891
July 30, 2025	10.82	10.77	10.77	10.82	10.77	67,193
July 29, 2025	10.81	10.79	10.79	10.84	10.79	801,242
July 28, 2025	10.9	10.83	10.83	10.9	10.82	124,218
July 25, 2025	10.84	10.78	10.78	10.84	10.77	3.78M
July 24, 2025	10.91	10.9	10.9	10.93	10.89	89,122
July 23, 2025	10.81	10.86	10.86	10.87	10.8	68,433
July 22, 2025	10.71	10.75	10.75	10.75	10.69	43,601
July 21, 2025	10.74	10.78	10.78	10.78	10.71	123,796
July 18, 2025	10.75	10.71	10.71	10.75	10.7	233,003
July 17, 2025	10.65	10.67	10.67	10.68	10.61	352,826
July 16, 2025	10.62	10.54	10.54	10.67	10.54	113,399
July 15, 2025	10.8	10.72	10.72	10.83	10.7	51,673
July 14, 2025	10.74	10.76	10.76	10.77	10.72	80,054
July 11, 2025	10.87	10.79	10.79	10.87	10.78	64,404
July 10, 2025	10.82	10.92	10.92	10.92	10.82	59,199
July 09, 2025	10.82	10.8	10.8	10.87	10.78	61,680
July 08, 2025	10.75	10.83	10.83	10.85	10.75	115,051
July 07, 2025	10.83	10.78	10.78	10.86	10.78	1.89M
July 04, 2025	10.84	10.81	10.81	10.84	10.79	26,611
July 03, 2025	10.84	10.88	10.88	10.9	10.82	190,330
July 02, 2025	10.82	10.81	10.81	10.83	10.73	359,304
July 01, 2025	10.65	10.77	10.77	10.77	10.59	49,358
June 30, 2025	10.62	10.63	10.63	10.64	10.61	218,487
June 27, 2025	10.6	10.61	10.61	10.63	10.56	1.01M
June 26, 2025	10.5	10.53	10.53	10.55	10.5	354,973
June 25, 2025	10.51	10.45	10.45	10.52	10.45	418,433
June 24, 2025	10.49	10.52	10.52	10.52	10.45	112,248
June 23, 2025	10.32	10.31	10.31	10.37	10.23	247,940
June 20, 2025	10.25	10.31	10.31	10.35	10.24	162,548
June 19, 2025	10.24	10.17	10.17	10.24	10.17	194,610
June 18, 2025	10.28	10.31	10.31	10.33	10.24	160,490
June 17, 2025	10.29	10.32	10.32	10.35	10.27	267,125
June 16, 2025	10.25	10.33	10.33	10.36	10.24	435,676
June 13, 2025	10.21	10.29	10.29	10.3	10.19	150,681
June 12, 2025	10.3	10.3	10.3	10.33	10.24	448,917
June 11, 2025	10.33	10.35	10.35	10.41	10.32	136,468
June 10, 2025	10.24	10.35	10.35	10.35	10.23	71,280
June 09, 2025	10.19	10.26	10.26	10.28	10.19	44,771
June 06, 2025	10.13	10.19	10.19	10.21	10.11	224,930
June 05, 2025	10.08	10.13	10.13	10.13	10.07	275,068
June 04, 2025	10.14	10.12	10.12	10.15	10.1	153,256
June 03, 2025	9.94	10.06	10.06	10.07	9.94	75,762
June 02, 2025	9.94	9.9	9.9	9.98	9.87	256,461
May 30, 2025	9.98	9.97	9.97	9.99	9.92	951,435
May 29, 2025	10.07	9.95	9.95	10.11	9.95	162,832
May 28, 2025	10.03	9.99	9.99	10.06	9.99	12,114
May 27, 2025	10	10.03	10.03	10.03	9.95	198,670

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