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
January 14, 2026	13.63	13.62	13.62	13.64	13.57	657,085
January 13, 2026	13.61	13.64	13.64	13.69	13.6	202,525
January 12, 2026	13.6	13.6	13.6	13.63	13.55	223,319
January 09, 2026	13.49	13.6	13.6	13.61	13.49	1.38M
January 08, 2026	13.4	13.45	13.45	13.48	13.4	164,020
January 07, 2026	13.55	13.5	13.5	13.58	13.5	371,053
January 06, 2026	13.34	13.47	13.47	13.47	13.32	105,386
January 05, 2026	13.28	13.3	13.3	13.34	13.21	957,302
January 02, 2026	13.03	13.15	13.15	13.16	13	177,483
December 31, 2025	13.07	13.07	13.07	13.08	13.05	15,462
December 30, 2025	13.1	13.11	13.11	13.13	13.09	68,597
December 29, 2025	13.1	13.05	13.05	13.1	13.05	179,081
December 24, 2025	12.98	12.99	12.99	13.01	12.98	18,327
December 23, 2025	13.04	12.99	12.99	13.07	12.99	181,719
December 22, 2025	13.01	13.02	13.02	13.05	12.99	514,264
December 19, 2025	12.81	12.96	12.96	12.96	12.81	896,528
December 18, 2025	12.81	12.89	12.89	12.91	12.8	122,888
December 17, 2025	12.84	12.74	12.74	12.87	12.72	318,971
December 16, 2025	12.85	12.82	12.82	12.95	12.81	313,109
December 15, 2025	12.93	12.91	12.91	13	12.89	362,355
December 12, 2025	13.07	12.95	12.95	13.09	12.92	362,892
December 11, 2025	12.97	13	13	13.03	12.94	434,908
December 10, 2025	12.77	12.85	12.85	12.85	12.75	338,776
December 09, 2025	12.76	12.82	12.82	12.82	12.74	402,039
December 08, 2025	12.8	12.75	12.75	12.82	12.74	66,933
December 05, 2025	12.7	12.8	12.8	12.83	12.68	165,912
December 04, 2025	12.73	12.73	12.73	12.75	12.69	132,448
December 03, 2025	12.64	12.72	12.72	12.72	12.62	499,360
December 02, 2025	12.55	12.56	12.56	12.6	12.53	177,904
December 01, 2025	12.52	12.57	12.57	12.59	12.51	318,089
November 28, 2025	12.55	12.59	12.59	12.59	12.44	136,480
November 27, 2025	12.46	12.44	12.44	12.46	12.44	63,616
November 26, 2025	12.38	12.47	12.47	12.48	12.35	344,591
November 25, 2025	12.15	12.31	12.31	12.31	12.14	452,460
November 24, 2025	12.06	12.16	12.16	12.18	12.01	496,318
November 21, 2025	11.76	11.92	11.92	11.92	11.72	414,531
November 20, 2025	12.16	12.04	12.04	12.22	12.04	645,352
November 19, 2025	12.08	12.05	12.05	12.16	12.04	976,248
November 18, 2025	12.06	12.05	12.05	12.1	12	838,623
November 17, 2025	12.35	12.29	12.29	12.36	12.25	330,441
November 14, 2025	12.3	12.38	12.38	12.38	12.19	269,661
November 13, 2025	12.55	12.44	12.44	12.56	12.4	338,832
November 12, 2025	12.44	12.51	12.51	12.51	12.43	161,079
November 11, 2025	12.39	12.38	12.38	12.39	12.33	147,522
November 10, 2025	12.35	12.31	12.31	12.42	12.29	180,822
November 07, 2025	12.27	12.14	12.14	12.28	12.1	1.09M
November 06, 2025	12.24	12.19	12.19	12.33	12.17	569,623
November 05, 2025	12.09	12.22	12.22	12.22	12.06	57,275
November 04, 2025	12.19	12.17	12.17	12.21	12.1	363,517
November 03, 2025	12.32	12.28	12.28	12.37	12.23	283,603
October 31, 2025	12.26	12.25	12.25	12.32	12.21	101,396
October 30, 2025	12.33	12.33	12.33	12.35	12.2	219,419
October 29, 2025	12.36	12.4	12.4	12.42	12.33	104,395
October 28, 2025	12.31	12.36	12.36	12.36	12.27	108,214
October 27, 2025	12.33	12.32	12.32	12.35	12.31	249,541
October 24, 2025	12.19	12.24	12.24	12.26	12.17	147,455
October 23, 2025	12.05	12.05	12.05	12.1	12.02	43,139
October 22, 2025	12.14	12.01	12.01	12.14	12.01	81,695
October 21, 2025	11.98	12.11	12.11	12.13	11.98	129,340
October 20, 2025	11.94	11.99	11.99	12.01	11.92	77,706

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