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
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
October 17, 2025	11.71	11.81	11.81	11.88	11.65	710,372
October 16, 2025	11.92	11.93	11.93	11.96	11.89	158,261
October 15, 2025	11.85	11.9	11.9	11.93	11.84	156,574
October 14, 2025	11.61	11.72	11.72	11.72	11.55	308,757
October 13, 2025	11.69	11.72	11.72	11.72	11.64	242,029
October 10, 2025	11.89	11.67	11.67	11.94	11.67	144,315
October 09, 2025	11.97	11.87	11.87	11.99	11.87	491,712
October 08, 2025	11.92	11.98	11.98	11.98	11.89	80,444
October 07, 2025	11.98	11.9	11.9	12.03	11.9	129,199
October 06, 2025	12.04	12.06	12.06	12.11	12.03	239,245
October 03, 2025	12.01	12.06	12.06	12.07	11.99	125,236
October 02, 2025	11.99	11.91	11.91	11.99	11.9	197,282
October 01, 2025	11.71	11.89	11.89	11.89	11.7	615,607
September 30, 2025	11.76	11.71	11.71	11.79	11.71	819,470
September 29, 2025	11.79	11.76	11.76	11.82	11.76	156,218
September 26, 2025	11.71	11.74	11.74	11.74	11.67	304,700
September 25, 2025	11.69	11.63	11.63	11.69	11.58	294,498
September 24, 2025	11.67	11.68	11.68	11.71	11.66	69,546
September 23, 2025	11.61	11.72	11.72	11.76	11.61	59,231
September 22, 2025	11.6	11.6	11.6	11.61	11.58	74,267
September 19, 2025	11.67	11.6	11.6	11.69	11.59	601,286
September 18, 2025	11.49	11.7	11.7	11.7	11.49	447,836
September 17, 2025	11.42	11.51	11.51	11.51	11.41	236,520
September 16, 2025	11.43	11.37	11.37	11.45	11.37	328,909
September 15, 2025	11.43	11.4	11.4	11.47	11.4	152,601
September 12, 2025	11.46	11.43	11.43	11.49	11.43	198,250
September 11, 2025	11.3	11.47	11.47	11.47	11.28	99,160
September 10, 2025	11.24	11.24	11.24	11.31	11.23	256,563
September 09, 2025	11.26	11.27	11.27	11.28	11.24	128,033
September 08, 2025	11.31	11.25	11.25	11.31	11.18	49,099
September 05, 2025	11.27	11.25	11.25	11.35	11.21	218,191
September 04, 2025	11.17	11.21	11.21	11.22	11.14	118,612
September 03, 2025	11.13	11.11	11.11	11.18	11.11	223,789
September 02, 2025	11.25	11.1	11.1	11.25	11.1	596,083
September 01, 2025	11.24	11.24	11.24	11.25	11.22	251,872
August 29, 2025	11.26	11.22	11.22	11.28	11.2	242,411
August 28, 2025	11.27	11.22	11.22	11.28	11.21	138,766
August 27, 2025	11.19	11.21	11.21	11.21	11.16	65,367
August 26, 2025	11.15	11.15	11.15	11.19	11.13	277,420
August 22, 2025	10.97	11.21	11.21	11.23	10.97	136,870
August 21, 2025	10.99	10.96	10.96	11.02	10.92	241,678
August 20, 2025	11.07	10.99	10.99	11.07	10.94	138,221
August 19, 2025	11.02	11.09	11.09	11.13	11.01	120,290
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

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