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
February 20, 2026	66.26	66.46	66.46	66.6	66.01	96,313
February 19, 2026	66.81	66.25	66.25	66.84	66.12	106,137
February 18, 2026	66.45	67.02	67.02	67.02	66.24	68,020
February 17, 2026	66.18	66.25	66.25	66.45	65.73	127,248
February 16, 2026	66.37	66.15	66.15	66.37	66.01	24,747
February 13, 2026	66.28	66.58	66.58	66.58	65.58	54,665
February 12, 2026	67.41	66.63	66.63	67.59	66.46	247,895
February 11, 2026	66.84	67.16	67.16	67.31	66.57	184,714
February 10, 2026	66.46	67.01	67.01	67.01	66.39	342,622
February 09, 2026	66.27	66.37	66.37	66.42	65.77	140,304
February 06, 2026	64.94	65.86	65.86	65.86	64.84	87,467
February 05, 2026	65.1	64.73	64.73	65.24	64.38	170,076
February 04, 2026	65.52	65.43	65.43	66	65.32	89,609
February 03, 2026	65.32	65.18	65.18	65.41	64.84	77,354
February 02, 2026	63.56	64.76	64.76	64.79	63.52	52,204
January 30, 2026	64.06	64.22	64.22	64.61	63.93	97,468
January 29, 2026	64.65	63.94	63.94	64.71	63.66	20,209
January 28, 2026	64.26	63.95	63.95	64.33	63.59	108,181
January 27, 2026	63.23	63.76	63.76	63.76	63.11	150,344
January 26, 2026	62.94	63.01	63.01	63.18	62.77	84,027
January 23, 2026	62.87	62.72	62.72	62.91	62.57	232,221
January 22, 2026	63.01	63.25	63.25	63.29	62.9	46,003
January 21, 2026	61.7	62.56	62.56	62.62	61.62	55,265
January 20, 2026	61.66	61.96	61.96	61.98	61.39	59,229
January 19, 2026	61.7	61.9	61.9	62.01	61.61	31,522
January 16, 2026	63	62.26	62.23	63	62.16	45,797
January 15, 2026	62.35	62.55	62.55	62.62	62.32	90,568
January 14, 2026	61.97	62.19	62.19	62.23	61.84	47,074
January 13, 2026	61.9	61.92	61.92	62.1	61.8	65,104
January 12, 2026	61.89	61.99	61.99	62.09	61.73	101,670
January 09, 2026	61.28	61.75	61.75	61.89	61.19	67,133
January 08, 2026	61.2	61.14	61.14	61.24	61.08	85,361
January 07, 2026	61.63	61.41	61.41	61.7	61.4	55,021
January 06, 2026	61.42	61.46	61.46	61.57	61.15	67,154
January 05, 2026	61.31	61.1	61.1	61.7	60.81	175,906
January 02, 2026	60.19	60.67	60.67	60.67	60.19	42,776
December 31, 2025	60.18	60.17	60.17	60.32	60.07	6,345
December 30, 2025	60.2	60.43	60.43	60.51	60.17	48,228
December 29, 2025	60.08	60.09	60.09	60.24	60.01	33,832
December 24, 2025	59.9	59.93	59.93	59.93	59.75	3,486
December 23, 2025	59.92	59.94	59.94	60.06	59.89	24,398
December 22, 2025	59.66	59.77	59.77	59.92	59.51	7,499
December 19, 2025	59.19	59.67	59.67	59.69	59.02	29,127
December 18, 2025	59.02	59.35	59.35	59.44	58.89	317,223
December 17, 2025	59.16	58.86	58.86	59.24	58.86	58,267
December 16, 2025	59.59	59.17	59.16	59.73	59.08	109,186
December 15, 2025	59.39	59.56	59.56	59.84	59.39	36,251
December 12, 2025	59.95	59.22	59.22	60	59.22	109,464
December 11, 2025	59.16	59.61	59.61	59.76	59.1	48,401
December 10, 2025	58.72	58.91	58.91	58.92	58.58	49,815
December 09, 2025	58.74	58.77	58.77	58.99	58.42	18,748
December 08, 2025	58.65	58.44	58.44	58.74	58.39	27,646
December 05, 2025	58.38	58.51	58.51	58.71	58.3	24,749
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

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