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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	74.9	74.85	74.85	75.05	74.67	107,802
August 13, 2025	74.59	74.85	74.85	74.94	74.55	36,182
August 12, 2025	73.88	74.38	74.38	74.38	73.68	28,495
August 11, 2025	74.16	73.83	73.83	74.25	73.77	117,787
August 08, 2025	73.7	73.77	73.77	73.94	73.6	16,438
August 07, 2025	73.8	73.48	73.48	74.21	73.48	48,400
August 06, 2025	73.44	73.56	73.56	73.56	73.15	25,975
August 05, 2025	73.58	73.15	73.15	73.65	73.05	80,806
August 04, 2025	73	73.27	73.27	73.3	72.55	42,489
August 01, 2025	73.03	72.19	72.19	73.1	72.11	26,844
July 31, 2025	74.2	73.58	73.58	74.3	73.52	12,964
July 30, 2025	73.96	73.77	73.77	74.01	73.77	15,455
July 29, 2025	74.37	73.93	73.93	74.58	73.93	153,833
July 28, 2025	74.88	74.39	74.39	74.9	74.35	4,203
July 25, 2025	74.47	74.44	74.44	74.51	74.34	98,392
July 24, 2025	74.4	74.52	74.52	75	74.33	80,820
July 23, 2025	73.99	74.05	74.05	74.71	73.86	89,983
July 22, 2025	73.55	73.62	73.62	73.66	73.5	191,980
July 21, 2025	73.57	73.86	73.86	73.86	73.47	24,659
July 18, 2025	73.72	73.53	73.53	73.99	73.46	26,513
July 17, 2025	73.28	73.49	73.49	73.49	73.17	75,527
July 16, 2025	72.94	72.75	72.75	73.2	72.75	85,617
July 15, 2025	73.79	73.28	73.28	73.89	73.28	208,719
July 14, 2025	73.12	73.52	73.52	73.52	73.07	36,996
July 11, 2025	73.77	73.6	73.6	73.85	73.46	98,730
July 10, 2025	73.79	74.02	74.02	74.03	73.74	27,954
July 09, 2025	73.43	73.6	73.6	73.84	73.4	60,437
July 08, 2025	73.5	73.42	73.42	73.5	73.28	16,766
July 07, 2025	73.63	73.5	73.5	73.98	73.46	131,930
July 04, 2025	73.65	73.59	73.59	73.78	73.44	14,599
July 03, 2025	73.61	73.94	73.94	73.94	73.5	61,274
July 02, 2025	73.66	73.41	73.41	73.76	73.24	35,014
July 01, 2025	73.26	73.43	73.43	73.45	73.13	74,251
June 30, 2025	73.1	73	73	73.23	72.93	68,702
June 27, 2025	72.6	72.96	72.96	72.97	72.6	18,088
June 26, 2025	72.21	72.2	72.2	72.35	72.03	74,205
June 25, 2025	72.08	71.94	71.94	72.16	71.94	45,629
June 24, 2025	72	71.89	71.89	72.09	71.68	69,002
June 23, 2025	70.57	70.87	70.87	70.94	70.33	51,242
June 20, 2025	70.7	70.76	70.76	71.13	70.6	51,646
June 19, 2025	70.62	70.26	70.26	70.87	70.26	28,991
June 18, 2025	71.47	71.28	71.28	71.52	71.18	293,306
June 17, 2025	71.6	71.58	71.58	72.13	71.47	34,515
June 16, 2025	71.69	72.03	72.03	72.28	71.64	32,075
June 13, 2025	71.7	71.84	71.84	71.88	71.46	114,765
June 12, 2025	72.12	72.35	72.35	72.44	71.8	30,032
June 11, 2025	72.13	72.46	72.46	72.72	72.13	587,694
June 10, 2025	72.5	72.15	72.15	72.5	71.84	13,812
June 09, 2025	72.04	72.02	72.02	72.29	71.96	59,211
June 06, 2025	71.82	72.06	72.06	72.25	71.7	53,977
June 05, 2025	71.81	72.03	72.03	72.14	71.67	42,339
June 04, 2025	71.5	71.93	71.93	71.94	71.46	12,024
June 03, 2025	71.08	71.31	71.31	71.31	70.87	55,712
June 02, 2025	70.64	70.83	70.83	70.96	70.34	14,658
May 30, 2025	71	70.72	70.72	71	70.38	158,225
May 29, 2025	71.53	70.77	70.77	71.53	70.69	42,791
May 28, 2025	70.82	70.68	70.68	71.05	70.68	31,646
May 27, 2025	70.6	70.85	70.85	70.89	70.53	51,217

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