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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	79.29	79.22	79.22	79.56	79.14	119,836
December 03, 2025	79.03	79.13	79.13	79.16	78.79	80,813
December 02, 2025	78.5	78.59	78.59	78.87	78.44	22,878
December 01, 2025	78.4	78.75	78.75	78.86	78.31	13,813
November 28, 2025	79.16	78.73	78.73	79.17	78.2	23,990
November 27, 2025	78.52	78.5	78.5	78.62	78.43	6,034
November 26, 2025	78.24	78.67	78.67	78.67	78.03	47,818
November 25, 2025	77.02	77.49	77.49	77.49	76.84	68,295
November 24, 2025	76.77	77.03	77.03	77.14	76.54	9,692
November 21, 2025	75.57	76.24	76.24	76.24	75.33	11,127
November 20, 2025	77.18	76.88	76.88	77.66	76.88	70,556
November 19, 2025	76.27	76.31	76.31	76.95	76.21	48,333
November 18, 2025	76.41	76.27	76.27	76.66	75.72	18,011
November 17, 2025	77.89	77.29	77.29	78	77.08	30,891
November 14, 2025	77.56	77.71	77.71	77.78	76.8	252,997
November 13, 2025	78.74	78.12	78.12	78.79	77.99	10,185
November 12, 2025	78.58	78.43	78.43	78.94	78.25	19,927
November 11, 2025	77.83	78.05	78.05	78.13	77.82	50,807
November 10, 2025	77.3	77.38	77.38	77.69	77.18	24,452
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

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