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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	6.78	6.8	6.8	6.8	6.78	21,411
September 25, 2025	6.8	6.74	6.74	6.85	6.74	14,784
September 24, 2025	6.81	6.8	6.8	6.84	6.79	48,123
September 23, 2025	6.81	6.83	6.83	6.85	6.81	9,507
September 22, 2025	6.79	6.79	6.79	6.79	6.78	60,469
September 19, 2025	6.81	6.78	6.78	6.81	6.78	1,243
September 18, 2025	6.78	6.83	6.83	6.85	6.78	85,661
September 17, 2025	6.77	6.78	6.78	6.78	6.75	3,185
September 16, 2025	6.78	6.75	6.75	6.79	6.75	49,807
September 15, 2025	6.76	6.76	6.76	6.78	6.75	81,810
September 12, 2025	6.76	6.74	6.74	6.76	6.74	2,458
September 11, 2025	6.69	6.78	6.78	6.78	6.69	1,954
September 10, 2025	6.69	6.69	6.69	6.7	6.69	10,494
September 09, 2025	6.7	6.69	6.69	6.7	6.67	8,036
September 08, 2025	6.7	6.68	6.68	6.7	6.68	6,092
September 05, 2025	6.65	6.65	6.65	6.68	6.64	81,766
September 04, 2025	6.57	6.6	6.6	6.6	6.57	7,800
September 03, 2025	6.55	6.55	6.55	6.57	6.55	23,485
September 02, 2025	6.6	6.54	6.54	6.6	6.53	61,258
September 01, 2025	6.63	6.62	6.62	6.63	6.62	27
August 29, 2025	6.62	6.6	6.6	6.64	6.59	92,771
August 28, 2025	6.64	6.62	6.62	6.64	6.62	8,496
August 27, 2025	6.6	6.59	6.59	6.6	6.56	15,206
August 26, 2025	6.6	6.6	6.6	6.62	6.57	223,032
August 22, 2025	6.59	6.7	6.7	6.7	6.59	9,805
August 21, 2025	6.59	6.59	6.59	6.6	6.58	38,771
August 20, 2025	6.62	6.6	6.6	6.62	6.59	28,439
August 19, 2025	6.59	6.63	6.63	6.64	6.59	145,684
August 18, 2025	6.64	6.59	6.59	6.64	6.57	32,012
August 15, 2025	6.64	6.59	6.59	6.64	6.59	12,587
August 14, 2025	6.55	6.55	6.55	6.56	6.53	22,996
August 13, 2025	6.54	6.56	6.56	6.56	6.53	66,017
August 12, 2025	6.49	6.52	6.52	6.52	6.44	19,496
August 11, 2025	6.5	6.43	6.43	6.5	6.43	12,347
August 08, 2025	6.38	6.43	6.43	6.43	6.38	2,028
August 07, 2025	6.38	6.33	6.33	6.38	6.33	58,182
August 06, 2025	6.31	6.31	6.31	6.31	6.29	50,682
August 05, 2025	6.28	6.27	6.27	6.29	6.26	53,818
August 04, 2025	6.22	6.25	6.25	6.25	6.22	6,226
August 01, 2025	6.24	6.18	6.18	6.24	6.17	8,672
July 31, 2025	6.3	6.24	6.24	6.3	6.24	41,400
July 30, 2025	6.32	6.3	6.3	6.36	6.3	2,662
July 29, 2025	6.32	6.31	6.31	6.33	6.31	229,539
July 28, 2025	6.4	6.32	6.32	6.4	6.32	51,305
July 25, 2025	6.38	6.36	6.36	6.38	6.35	75,632
July 24, 2025	6.44	6.42	6.42	6.45	6.42	41,819
July 23, 2025	6.37	6.4	6.4	6.4	6.37	213,922
July 22, 2025	6.25	6.28	6.28	6.28	6.25	10,981
July 21, 2025	6.24	6.28	6.28	6.28	6.24	37,207
July 18, 2025	6.26	6.23	6.23	6.26	6.23	24,234
July 17, 2025	6.21	6.22	6.22	6.22	6.19	40,202
July 16, 2025	6.19	6.18	6.18	6.2	6.18	15,278
July 15, 2025	6.27	6.22	6.22	6.27	6.22	20,960
July 14, 2025	6.25	6.26	6.26	6.27	6.25	6,457
July 11, 2025	6.32	6.27	6.27	6.32	6.27	66,865
July 10, 2025	6.32	6.34	6.34	6.34	6.32	5,236
July 09, 2025	6.32	6.31	6.31	6.34	6.31	25,562
July 08, 2025	6.28	6.29	6.29	6.3	6.27	10,389
July 07, 2025	6.29	6.28	6.28	6.3	6.27	19,363
July 04, 2025	6.33	6.31	6.31	6.33	6.29	53,245

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