iShares Edge MSCI World Value Factor UCITS ETF - IWVG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4.87	4.87	4.87	4.88	4.85	20,064
August 15, 2025	4.88	4.86	4.86	4.9	4.86	35,750
August 14, 2025	4.83	4.83	4.83	4.84	4.82	18,605
August 13, 2025	4.84	4.84	4.84	4.84	4.82	27,047
August 12, 2025	4.8	4.83	4.83	4.83	4.79	30,598
August 11, 2025	4.8	4.79	4.79	4.82	4.79	23,251
August 08, 2025	4.75	4.78	4.78	4.78	4.75	3,852
August 07, 2025	4.74	4.72	4.72	4.77	4.72	38,964
August 06, 2025	4.74	4.73	4.73	4.75	4.72	68,182
August 05, 2025	4.73	4.71	4.71	4.73	4.71	26,688
August 04, 2025	4.69	4.71	4.71	4.71	4.69	9,603
August 01, 2025	4.72	4.66	4.66	4.72	4.64	65,998
July 31, 2025	4.74	4.72	4.72	4.75	4.71	41,319
July 30, 2025	4.74	4.74	4.74	4.75	4.74	1,091
July 29, 2025	4.74	4.73	4.73	4.75	4.73	65,898
July 28, 2025	4.77	4.72	4.72	4.77	4.71	3,047
July 25, 2025	4.72	4.73	4.73	4.74	4.72	5,344
July 24, 2025	4.75	4.74	4.74	4.75	4.74	3,666
July 23, 2025	4.71	4.72	4.72	4.72	4.7	18,116
July 22, 2025	4.65	4.65	4.65	4.66	4.64	2,679
July 21, 2025	4.64	4.65	4.65	4.65	4.63	16,825
July 18, 2025	4.64	4.63	4.63	4.64	4.63	42,853
July 17, 2025	4.64	4.63	4.63	4.64	4.62	18,236
July 16, 2025	4.61	4.6	4.6	4.63	4.59	4,977
July 15, 2025	4.67	4.64	4.64	4.67	4.64	469
July 14, 2025	4.64	4.66	4.66	4.66	4.63	3,543
July 11, 2025	4.67	4.64	4.64	4.68	4.64	1,274
July 10, 2025	4.64	4.68	4.68	4.68	4.64	6,821
July 09, 2025	4.64	4.64	4.64	4.66	4.64	22,845
July 08, 2025	4.61	4.64	4.64	4.64	4.6	2,980
July 07, 2025	4.62	4.6	4.6	4.63	4.6	4,824
July 04, 2025	4.63	4.62	4.62	4.63	4.61	15,578
July 03, 2025	4.65	4.65	4.65	4.65	4.63	15,771
July 02, 2025	4.61	4.63	4.63	4.63	4.61	51,179
July 01, 2025	4.57	4.59	4.59	4.59	4.54	27,118
June 30, 2025	4.57	4.57	4.57	4.58	4.55	4,405
June 27, 2025	4.54	4.57	4.57	4.57	4.53	20,997
June 26, 2025	4.51	4.51	4.51	4.51	4.5	3,960
June 25, 2025	4.53	4.51	4.51	4.54	4.51	4,001
June 24, 2025	4.53	4.53	4.53	4.54	4.52	65,413
June 23, 2025	4.52	4.49	4.49	4.52	4.49	26,680
June 20, 2025	4.52	4.52	4.52	4.53	4.51	30,676
June 19, 2025	4.53	4.5	4.5	4.54	4.5	6,795
June 18, 2025	4.54	4.54	4.54	4.56	4.53	69,430
June 17, 2025	4.53	4.53	4.53	4.53	4.51	19,045
June 16, 2025	4.51	4.54	4.54	4.55	4.51	8,688
June 13, 2025	4.5	4.51	4.51	4.52	4.5	1,786
June 12, 2025	4.54	4.54	4.54	4.54	4.52	6,634
June 11, 2025	4.66	4.63	4.55	4.66	4.63	13,801
June 10, 2025	4.63	4.63	4.54	4.63	4.61	20,042
June 09, 2025	4.59	4.6	4.52	4.61	4.59	19,314
June 06, 2025	4.57	4.59	4.59	4.6	4.57	230
June 05, 2025	4.55	4.56	4.56	4.56	4.54	15,297
June 04, 2025	4.58	4.56	4.56	4.58	4.55	35,631
June 03, 2025	4.53	4.56	4.56	4.56	4.53	9,412
June 02, 2025	4.53	4.53	4.53	4.54	4.52	7,170
May 30, 2025	4.56	4.55	4.55	4.57	4.54	3,402
May 29, 2025	4.57	4.54	4.54	4.58	4.54	7,562
May 28, 2025	4.56	4.54	4.54	4.56	4.54	32
May 27, 2025	4.55	4.56	4.56	4.56	4.54	5,942

iShares Edge MSCI World Value Factor UCITS ETF (IWVG.L) LSE