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
February 20, 2026	14.39	14.35	14.35	14.43	14.28	632,599
February 19, 2026	14.44	14.32	14.32	14.47	14.31	667,856
February 18, 2026	14.34	14.53	14.53	14.53	14.31	693,998
February 17, 2026	14.22	14.33	14.33	14.4	14.19	898,437
February 16, 2026	14.4	14.33	14.33	14.42	14.31	329,042
February 13, 2026	14.23	14.37	14.37	14.38	14.14	533,408
February 12, 2026	14.5	14.3	14.3	14.62	14.28	873,975
February 11, 2026	14.34	14.44	14.44	14.51	14.3	818,809
February 10, 2026	14.32	14.34	14.34	14.38	14.27	460,227
February 09, 2026	14.38	14.34	14.34	14.4	14.2	1.83M
February 06, 2026	14.07	14.34	14.34	14.34	14.07	344,177
February 05, 2026	14.13	14.02	14.02	14.16	13.95	865,484
February 04, 2026	14.23	14.15	14.15	14.3	14.13	767,194
February 03, 2026	14.24	14.21	14.21	14.28	14.15	750,794
February 02, 2026	13.84	14.19	14.19	14.19	13.82	2.93M
January 30, 2026	13.98	14.01	14.01	14.11	13.95	1.85M
January 29, 2026	14.12	13.97	13.97	14.13	13.9	861,177
January 28, 2026	13.99	14.03	14.03	14.06	13.94	361,523
January 27, 2026	13.77	13.85	13.85	13.86	13.76	196,881
January 26, 2026	13.74	13.72	13.72	13.77	13.7	255,510
January 23, 2026	13.87	13.75	13.75	13.87	13.75	1.14M
January 22, 2026	13.97	13.97	13.97	14	13.9	328,808
January 21, 2026	13.62	13.87	13.87	13.87	13.58	226,029
January 20, 2026	13.55	13.67	13.67	13.68	13.49	216,710
January 19, 2026	13.55	13.57	13.57	13.6	13.54	399,036
January 16, 2026	13.76	13.69	13.69	13.84	13.68	169,043
January 15, 2026	13.64	13.78	13.78	13.78	13.64	109,366
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

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