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
September 05, 2025	53.13	53.19	53.19	53.58	53.02	144,251
September 04, 2025	52.6	52.82	52.82	52.84	52.52	12,655
September 03, 2025	52.38	52.43	52.43	52.55	52.21	10,827
September 02, 2025	53	52.3	52.3	53.03	52.13	24,541
September 01, 2025	53.02	52.96	52.96	53.09	52.91	4,195
August 29, 2025	52.9	52.75	52.75	52.97	52.69	46,028
August 28, 2025	53.1	52.97	52.97	53.13	52.93	35,900
August 27, 2025	52.81	52.7	52.7	53.12	52.49	27,145
August 26, 2025	52.75	52.78	52.78	52.92	52.52	156,994
August 22, 2025	52.72	53.62	53.62	53.64	52.58	18,129
August 21, 2025	52.7	52.7	52.7	52.78	52.47	43,379
August 20, 2025	52.94	52.83	52.83	52.96	52.67	27,951
August 19, 2025	52.8	53.06	53.06	53.17	52.77	34,088
August 18, 2025	52.76	52.73	52.73	52.79	52.54	35,015
August 15, 2025	53.01	52.75	52.75	53.01	52.68	34,061
August 14, 2025	52.48	52.32	52.32	52.55	52.21	38,660
August 13, 2025	52.29	52.49	52.49	52.5	52.23	33,377
August 12, 2025	51.59	52.16	52.16	52.22	51.52	38,180
August 11, 2025	51.65	51.44	51.44	51.75	51.42	56,957
August 08, 2025	51	51.42	51.42	51.44	51	87,419
August 07, 2025	50.8	50.65	50.65	51	50.6	15,008
August 06, 2025	50.51	50.5	50.5	50.51	50.32	48,819
August 05, 2025	50.16	50.14	50.14	50.33	49.98	37,931
August 04, 2025	50	50	50	50.06	49.56	117,884
August 01, 2025	49.8	49.39	49.39	49.8	49.2	18,801
July 31, 2025	50.28	49.92	49.92	50.93	49.91	48,764
July 30, 2025	50.58	50.36	50.36	50.97	50.36	9,428
July 29, 2025	50.46	50.45	50.45	50.7	50.45	18,253
July 28, 2025	51.12	50.58	50.58	51.39	50.53	34,070
July 25, 2025	51.04	50.86	50.86	51.05	50.76	37,750
July 24, 2025	51.54	51.33	51.33	51.62	51.31	5,901
July 23, 2025	51	51.16	51.16	51.24	50.9	9,428
July 22, 2025	50.01	50.24	50.24	50.25	49.98	61,591
July 21, 2025	49.9	50.25	50.25	50.25	49.85	10,366
July 18, 2025	49.88	49.82	49.82	49.99	49.75	10,119
July 17, 2025	49.66	49.73	49.73	49.74	49.45	8,686
July 16, 2025	49.52	49.43	49.43	49.71	49.43	41,829
July 15, 2025	50.17	49.7	49.7	50.26	49.7	16,190
July 14, 2025	49.95	50.13	50.13	50.16	49.88	13,163
July 11, 2025	50.55	50.21	50.21	50.57	50.1	94,627
July 10, 2025	50.6	50.7	50.7	50.73	50.51	36,150
July 09, 2025	50.44	50.48	50.48	50.74	50.25	162,304
July 08, 2025	50.16	50.35	50.35	50.42	50.06	66,990
July 07, 2025	50.34	50.21	50.21	50.54	50.09	17,123
July 04, 2025	50.55	50.44	50.44	50.6	50.3	52,799
July 03, 2025	50.73	50.77	50.77	51	50.58	89,273
July 02, 2025	50.55	50.46	50.46	50.66	50.21	40,806
July 01, 2025	50.15	50.27	50.27	50.28	49.94	107,821
June 30, 2025	50.24	50.09	50.09	50.24	49.95	27,583
June 27, 2025	49.95	50.13	50.13	50.13	49.87	30,005
June 26, 2025	49.46	49.51	49.51	49.57	49.37	1.46M
June 25, 2025	50.57	49.05	49.05	50.57	49.04	42,604
June 24, 2025	49.21	49.33	49.33	49.45	49.03	302,775
June 23, 2025	48.43	48.52	48.52	48.65	48.2	213,524
June 20, 2025	48.61	48.63	48.63	48.87	48.53	5,488
June 19, 2025	48.61	48.4	48.4	48.67	48.32	24,822
June 18, 2025	48.91	48.93	48.93	49	48.67	30,448
June 17, 2025	49.14	48.88	48.88	49.14	48.87	156,896
June 16, 2025	49.06	49.37	49.37	49.52	49.04	34,030
June 13, 2025	48.77	49.06	49.06	49.14	48.66	23,038

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