iShares Edge MSCI World Quality Factor UCITS ETF - IWQU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	77	76.25	76.25	77.15	76.21	20,702
November 06, 2025	77.32	76.93	76.93	77.68	76.85	34,792
November 05, 2025	77.15	77.57	77.57	77.59	77	10,683
November 04, 2025	77.35	77.47	77.47	77.6	76.96	32,744
November 03, 2025	78	77.84	77.84	78.23	77.59	84,765
October 31, 2025	78.36	77.96	77.96	78.51	77.88	182,245
October 30, 2025	78.81	78.54	78.54	78.81	78.3	600,031
October 29, 2025	79.19	79.08	79.08	79.35	79.02	26,362
October 28, 2025	78.94	78.99	78.99	79.12	78.87	46,448
October 27, 2025	78.65	78.87	78.87	78.87	78.57	37,029
October 24, 2025	78.04	78.27	78.27	78.31	77.91	12,221
October 23, 2025	77.6	77.78	77.78	77.85	77.38	35,407
October 22, 2025	77.91	77.56	77.56	77.92	77.55	45,460
October 21, 2025	77.81	77.97	77.97	78.04	77.72	149,990
October 20, 2025	77.33	77.82	77.82	77.85	77.16	8,849
October 17, 2025	76.18	76.6	76.6	76.91	75.77	92,768
October 16, 2025	77.34	77.13	77.13	77.43	77.07	13,299
October 15, 2025	77.24	77.29	77.29	77.59	77.15	42,628
October 14, 2025	76.18	76.56	76.56	76.62	75.83	93,269
October 13, 2025	76.87	76.75	76.75	77.06	76.39	30,462
October 10, 2025	77.75	76.79	76.79	77.91	76.77	193,282
October 09, 2025	78.22	77.76	77.76	78.28	77.76	14,815
October 08, 2025	77.86	78.2	78.2	78.26	77.79	57,470
October 07, 2025	78.2	78.05	78.05	78.44	78.05	42,775
October 06, 2025	78.27	78.32	78.32	79.24	78.14	108,233
October 03, 2025	78.14	78.33	78.33	78.4	77.97	57,656
October 02, 2025	77.92	77.74	77.74	78.05	77.66	14,525
October 01, 2025	76.81	77.48	77.48	77.48	76.77	31,640
September 30, 2025	76.75	76.86	76.86	76.95	76.62	29,566
September 29, 2025	76.81	76.81	76.81	76.95	76.74	88,455
September 26, 2025	76.27	76.35	76.35	76.5	76.09	13,313
September 25, 2025	76.46	76.16	76.16	76.5	75.93	25,531
September 24, 2025	76.89	76.55	76.55	76.94	76.55	38,482
September 23, 2025	77.1	77.06	77.06	77.28	77.03	201,144
September 22, 2025	76.58	76.81	76.81	76.87	76.48	131,046
September 19, 2025	76.44	76.39	76.39	76.7	76.39	16,146
September 18, 2025	76.44	76.79	76.79	76.94	76.41	45,125
September 17, 2025	76.14	76.23	76.23	76.32	76.04	31,773
September 16, 2025	76.26	76.03	76.03	76.35	76	44,497
September 15, 2025	75.97	76.08	76.08	76.16	75.85	70,389
September 12, 2025	75.99	75.85	75.85	76.36	75.85	11,790
September 11, 2025	75.44	76	76	76	75.38	31,151
September 10, 2025	75.48	75.28	75.28	75.68	75.26	38,332
September 09, 2025	75.48	75.27	75.27	75.53	75.18	27,301
September 08, 2025	75.3	75.43	75.43	75.47	75.23	177,723
September 05, 2025	75.6	75.09	75.09	75.72	74.91	56,821
September 04, 2025	74.92	75.23	75.23	75.25	74.87	15,414
September 03, 2025	74.56	74.72	74.72	74.85	74.44	16,387
September 02, 2025	75	74.07	74.07	75	74.07	150,514
September 01, 2025	75.08	75.1	75.1	75.19	75.01	2,365
August 29, 2025	75.33	74.95	74.95	75.36	74.91	30,518
August 28, 2025	75.38	75.19	75.19	75.42	75.14	20,776
August 27, 2025	75.12	75.19	75.19	75.21	75.05	146,559
August 26, 2025	74.81	74.86	74.86	75.03	74.73	110,824
August 22, 2025	74.27	75.59	75.59	75.59	74.25	16,070
August 21, 2025	74.68	74.53	74.53	74.71	74.3	41,234
August 20, 2025	74.59	74.59	74.59	74.87	74.35	48,293
August 19, 2025	74.8	74.88	74.88	75.06	74.71	38,204
August 18, 2025	74.95	74.82	74.82	75.04	74.73	28,023
August 15, 2025	75.19	74.91	74.91	75.19	74.85	8,966

iShares Edge MSCI World Quality Factor UCITS ETF (IWQU.L) LSE