iShares Edge MSCI World Value Factor UCITS ETF USD (Acc) - IWVL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	58.56	58.46	58.46	58.64	58.4	67,341
December 03, 2025	58.06	58.2	58.2	58.2	57.9	27,811
December 02, 2025	57.74	57.79	57.79	57.99	57.61	168,213
December 01, 2025	57.57	57.75	57.75	57.87	57.46	114,700
November 28, 2025	57.68	57.82	57.82	59.05	57.4	69,748
November 27, 2025	57.32	57.39	57.39	57.41	57.22	17,017
November 26, 2025	57.13	57.46	57.46	57.48	56.88	84,732
November 25, 2025	56.07	56.7	56.7	56.79	55.94	22,771
November 24, 2025	55.89	56.11	56.11	56.19	55.63	135,866
November 21, 2025	54.92	55.25	55.25	55.42	54.58	21,588
November 20, 2025	56.01	55.47	55.47	56.07	55.47	51,538
November 19, 2025	55.81	55.54	55.54	56.08	55.54	75,010
November 18, 2025	55.89	55.65	55.65	56.02	55.41	67,875
November 17, 2025	57.37	57.05	57.05	57.46	56.91	31,990
November 14, 2025	57.34	57.61	57.61	57.61	56.89	145,267
November 13, 2025	58.08	57.78	57.78	58.21	57.74	216,647
November 12, 2025	57.48	57.91	57.91	57.94	57.4	36,477
November 11, 2025	56.98	57.2	57.2	57.2	56.92	7,411
November 10, 2025	56.73	56.72	56.72	57.04	56.67	22,423
November 07, 2025	56.87	55.98	55.98	56.87	55.92	112,523
November 06, 2025	56.76	56.17	56.17	56.76	56.17	20,105
November 05, 2025	55.58	56.2	56.2	56.25	55.4	20,679
November 04, 2025	56.18	55.97	55.97	56.18	55.66	135,805
November 03, 2025	56.39	56.43	56.43	56.7	56.15	63,128
October 31, 2025	56.39	56.26	56.26	56.43	56.18	19,152
October 30, 2025	56.75	56.52	56.52	56.98	56.15	33,734
October 29, 2025	56.71	56.93	56.93	56.98	56.59	41,108
October 28, 2025	56.42	56.78	56.78	56.78	56.25	53,814
October 27, 2025	56.37	56.46	56.46	56.64	56.24	58,518
October 24, 2025	55.8	55.93	55.93	56.1	55.59	33,131
October 23, 2025	55.33	55.37	55.37	55.58	55.2	74,580
October 22, 2025	55.63	55.23	55.23	55.63	55.23	6,320
October 21, 2025	55.38	55.5	55.5	55.57	55.28	57,207
October 20, 2025	55.27	55.54	55.54	55.58	55.25	12,811
October 17, 2025	54.48	54.78	54.78	55.03	54.16	14,422
October 16, 2025	54.98	55.19	55.19	55.2	54.88	11,763
October 15, 2025	54.83	54.82	54.82	54.93	54.73	126,210
October 14, 2025	53.84	54.22	54.22	54.22	53.5	60,632
October 13, 2025	54.07	54.09	54.09	54.17	53.88	57,419
October 10, 2025	54.72	53.99	53.99	54.89	53.99	68,184
October 09, 2025	55.32	54.91	54.91	55.42	54.91	339,845
October 08, 2025	55.27	55.36	55.36	55.38	55.03	56,499
October 07, 2025	55.48	55.26	55.26	55.62	55.26	28,616
October 06, 2025	55.76	55.8	55.8	55.94	55.48	19,677
October 03, 2025	55.55	55.77	55.77	55.79	55.33	55,074
October 02, 2025	55.27	54.94	54.94	55.47	54.92	19,359
October 01, 2025	54.36	54.95	54.95	55.1	54.36	32,721
September 30, 2025	54.45	54.38	54.38	54.52	54.33	17,789
September 29, 2025	54.61	54.46	54.46	54.61	54.46	35,875
September 26, 2025	54.26	54.46	54.46	54.49	54.12	18,198
September 25, 2025	54.37	54.05	54.05	54.47	53.95	51,469
September 24, 2025	54.5	54.38	54.38	54.52	54.3	34,115
September 23, 2025	54.43	54.64	54.64	54.81	54.31	14,444
September 22, 2025	54.32	54.31	54.31	54.34	54.12	32,262
September 19, 2025	54.51	54.21	54.21	54.57	54.21	43,308
September 18, 2025	54.25	54.63	54.63	54.75	54.09	61,490
September 17, 2025	54.18	54.25	54.25	54.29	54.01	12,787
September 16, 2025	54.2	53.99	53.99	54.29	53.99	49,408
September 15, 2025	54.05	54.12	54.12	54.23	54.01	38,681
September 12, 2025	54.1	53.89	53.89	54.13	53.87	20,056

iShares Edge MSCI World Value Factor UCITS ETF USD (Acc) (IWVL.L) LSE