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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	6.79	6.85	6.85	6.88	6.79	22,369
October 16, 2025	6.87	6.88	6.88	6.91	6.86	13,472
October 15, 2025	6.86	6.86	6.86	6.87	6.85	19,463
October 14, 2025	6.72	6.77	6.77	6.78	6.7	157,823
October 13, 2025	6.77	6.76	6.76	6.77	6.74	282,524
October 10, 2025	6.84	6.75	6.75	6.85	6.75	110,533
October 09, 2025	6.93	6.87	6.87	6.93	6.87	126,087
October 08, 2025	6.9	6.92	6.92	6.92	6.89	100,795
October 07, 2025	6.94	6.9	6.9	6.94	6.9	25,220
October 06, 2025	6.98	6.98	6.98	6.98	6.95	52,677
October 03, 2025	6.94	6.97	6.97	6.97	6.94	5,156
October 02, 2025	6.92	6.87	6.87	6.92	6.87	116,036
October 01, 2025	6.8	6.87	6.87	6.88	6.8	112,573
September 30, 2025	6.81	6.8	6.8	6.82	6.79	35,835
September 29, 2025	6.82	6.82	6.82	6.82	6.82	16,335
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

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