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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	83.07	83.25	83.25	83.41	82.63	29,462
February 19, 2026	83.27	82.84	82.84	83.36	82.58	35,614
February 18, 2026	82.94	83.38	83.38	83.4	82.84	118,446
February 17, 2026	82.43	82.66	82.66	82.75	81.99	44,438
February 16, 2026	82.8	82.51	82.51	82.89	82.44	119,002
February 13, 2026	82.55	82.8	82.8	82.85	82.27	25,317
February 12, 2026	83.7	82.66	82.66	83.77	82.55	97,680
February 11, 2026	83.41	83.44	83.44	83.81	83.09	48,539
February 10, 2026	83.33	83.41	83.41	83.54	83.2	28,133
February 09, 2026	83.15	83.28	83.28	83.29	82.76	47,733
February 06, 2026	81.54	82.63	82.63	82.64	81.45	39,313
February 05, 2026	82.16	81.68	81.68	82.27	81.27	71,461
February 04, 2026	82.39	82.28	82.28	82.68	82.05	36,840
February 03, 2026	83.21	82.48	82.48	83.26	82.4	69,392
February 02, 2026	81.78	82.88	82.88	82.91	81.61	45,176
January 30, 2026	82.39	82.45	82.45	83.01	82.2	116,735
January 29, 2026	83.25	82.56	82.56	83.47	82.18	27,533
January 28, 2026	83.41	82.85	82.85	83.66	82.81	22,075
January 27, 2026	82.82	83.17	83.17	83.18	82.73	21,534
January 26, 2026	82.08	82.48	82.48	82.52	81.92	24,373
January 23, 2026	81.85	81.92	81.92	82.06	81.51	84,357
January 22, 2026	81.61	81.8	81.8	82.06	81.51	83,381
January 21, 2026	80.67	81.05	81.05	81.18	80.29	32,606
January 20, 2026	80.89	81.12	81.12	81.13	80.5	56,883
January 19, 2026	81.26	81.15	81.15	81.4	80.97	22,900
January 16, 2026	82.02	81.97	81.97	82.11	81.66	28,691
January 15, 2026	81.66	82.01	82.01	82.19	81.66	63,749
January 14, 2026	81.6	81.44	81.44	81.67	81.22	26,063
January 13, 2026	81.89	81.5	81.5	82	81.34	44,998
January 12, 2026	81.6	81.93	81.93	81.93	81.5	118,668
January 09, 2026	81.27	81.69	81.69	81.85	81.22	179,120
January 08, 2026	80.94	81.1	81.1	81.25	80.86	25,195
January 07, 2026	81.5	81.41	81.41	81.57	81.22	41,059
January 06, 2026	81.03	81.27	81.27	81.41	80.81	13,685
January 05, 2026	81	81.07	81.07	81.1	80.21	45,414
January 02, 2026	80.16	79.96	79.96	80.65	79.8	27,619
December 31, 2025	80.12	80.18	80.18	80.43	80	4,857
December 30, 2025	80.22	80.35	80.35	80.44	80.18	18,861
December 29, 2025	80.41	80.19	80.19	80.68	80.16	76,105
December 24, 2025	80.26	80.33	80.33	80.36	80.21	10,014
December 23, 2025	80.01	80.19	80.19	80.23	79.96	22,442
December 22, 2025	79.69	79.93	79.93	79.99	79.57	29,615
December 19, 2025	79	79.51	79.51	79.51	78.85	102,116
December 18, 2025	78.64	79.35	79.35	79.42	78.6	207,936
December 17, 2025	79.16	78.7	78.7	79.31	78.7	20,413
December 16, 2025	79.21	79.08	79.08	79.6	79.02	19,182
December 15, 2025	79.6	79.52	79.52	79.87	79.41	15,193
December 12, 2025	79.98	79.25	79.25	80.09	79.25	23,753
December 11, 2025	78.93	79.57	79.57	79.7	78.8	63,829
December 10, 2025	78.93	78.96	78.96	78.98	78.7	13,109
December 09, 2025	79.11	79.06	79.06	79.41	78.93	90,320
December 08, 2025	79.51	79.02	79.02	79.56	78.97	49,769
December 05, 2025	79.42	79.41	79.41	79.72	79.24	68,997
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

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