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

62.21

+0.29(+0.47%)

Updated at January 14 04:43PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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