Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote EUR

iShares Edge MSCI Europe Value Factor UCITS ETF EUR (Acc) (IEVL.L)

9.10
-0.01
(-0.07%)
At close: April 17 at 4:35:28 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20259.149.149.059.109.1026,194
Apr 16, 20259.089.108.999.109.1029,206
Apr 15, 20258.959.118.959.109.10133,355
Apr 14, 20258.848.928.808.898.89246,544
Apr 11, 20258.748.768.548.658.65157,043
Apr 10, 20259.019.058.638.638.63236,105
Apr 9, 20258.438.488.248.348.34189,631
Apr 8, 20258.618.778.518.688.68322,157
Apr 7, 20258.518.728.198.478.47123,007
Apr 4, 20259.289.288.768.878.8796,276
Apr 3, 20259.509.589.379.389.3854,996
Apr 2, 20259.699.729.619.669.66177,601
Apr 1, 20259.759.779.689.739.7322,530
Mar 31, 20259.739.739.589.659.65144,939
Mar 28, 20259.859.919.789.799.79220,663
Mar 27, 20259.899.929.839.909.90232,292
Mar 26, 202510.0410.079.959.979.9750,651
Mar 25, 20259.9610.059.9610.0210.0253,918
Mar 24, 202510.0210.029.929.949.94431,871
Mar 21, 20259.9710.009.919.959.95885,881
Mar 20, 202510.1110.129.9510.0010.00660,175
Mar 19, 202510.0610.1110.0510.1010.10621,806
Mar 18, 202510.0310.1110.0210.1010.10302,736
Mar 17, 20259.939.999.929.989.9892,469
Mar 14, 20259.809.929.779.909.90240,536
Mar 13, 20259.799.849.729.799.79101,460
Mar 12, 20259.829.889.769.809.8093,726
Mar 11, 202510.0210.209.749.759.75156,587
Mar 10, 202510.1710.179.919.939.9390,634
Mar 7, 202510.0610.069.9810.0510.05284,299
Mar 6, 202510.0210.139.9910.1010.1039,947
Mar 5, 20259.879.989.859.949.9494,720
Mar 4, 20259.879.899.729.729.7263,732
Mar 3, 20259.9010.039.849.999.9927,303
Feb 28, 20259.819.879.809.879.8727,455
Feb 27, 20259.889.899.829.869.8628,651
Feb 26, 20259.849.939.839.939.9375,361
Feb 25, 20259.739.859.729.819.8134,344
Feb 24, 20259.799.829.729.769.76180,320
Feb 21, 20259.739.749.719.739.7340,170
Feb 20, 20259.729.779.709.709.7022,839
Feb 19, 20259.819.829.699.719.7141,851
Feb 18, 20259.799.829.769.819.8177,729
Feb 17, 20259.759.789.739.779.7746,258
Feb 14, 20259.729.769.719.739.7382,165
Feb 13, 20259.729.749.669.749.74151,080
Feb 12, 20259.659.689.639.679.6716,670
Feb 11, 20259.619.659.609.659.6525,195
Feb 10, 20259.589.629.589.619.6112,599
Feb 7, 20259.559.599.559.569.5613,042
Feb 6, 20259.439.569.439.569.567,851
Feb 5, 20259.319.389.309.389.3834,654
Feb 4, 20259.279.319.229.319.3166,819
Feb 3, 20259.219.279.139.279.2719,452
Jan 31, 20259.369.389.349.369.3658,599
Jan 30, 20259.299.359.289.359.35128,098
Jan 29, 20259.239.299.239.289.2856,222
Jan 28, 20259.229.269.209.229.2233,146
Jan 27, 20259.159.199.139.199.1948,539
Jan 24, 20259.189.239.159.169.1615,760
Jan 23, 20259.119.199.119.199.1968,310
Jan 22, 20259.159.159.109.119.117,644
Jan 21, 20259.129.139.109.139.1326,123
Jan 20, 20259.089.149.079.139.13173,046
Jan 17, 20259.069.109.029.079.07124,449
Jan 16, 20259.019.028.988.998.9974,523
Jan 15, 20258.868.998.868.998.998,671
Jan 14, 20258.878.878.818.828.8210,799
Jan 13, 20258.828.838.778.828.82135,114
Jan 10, 20258.888.908.838.838.83371,119
Jan 9, 20258.848.918.838.898.892,932
Jan 8, 20258.938.948.848.888.88301,224
Jan 7, 20258.928.938.858.938.9363,524
Jan 6, 20258.828.928.798.928.9221,176
Jan 3, 20258.838.838.778.778.7742,215
Jan 2, 20258.848.888.738.848.8411,894
Dec 31, 20248.788.818.788.798.796,005
Dec 30, 20248.738.778.718.748.7434,629
Dec 27, 20248.698.758.698.758.7523,694
Dec 24, 20248.768.988.728.718.711,793
Dec 23, 20248.638.698.628.668.6628,424
Dec 20, 20248.698.698.578.668.66250,147
Dec 19, 20248.728.738.688.698.6970,206
Dec 18, 20248.818.828.788.808.8089,311
Dec 17, 20248.788.818.778.788.7814,097
Dec 16, 20248.898.908.828.838.83143,096
Dec 13, 20248.908.938.888.898.8957,094
Dec 12, 20248.938.958.918.928.9225,613
Dec 11, 20248.928.968.928.948.94100,005
Dec 10, 20248.948.978.938.948.9420,631
Dec 9, 20248.948.968.938.968.9617,730
Dec 6, 20248.898.938.888.898.894,117
Dec 5, 20248.798.888.798.888.8823,149
Dec 4, 20248.768.818.758.778.779,554
Dec 3, 20248.748.808.738.778.7762,788
Dec 2, 20248.688.778.688.748.74157,272
Nov 29, 20248.678.728.668.738.7314,523
Nov 28, 20248.678.708.678.698.6927,415
Nov 27, 20248.648.658.588.648.6448,889
Nov 26, 20248.698.708.658.658.6533,976
Nov 25, 20248.758.778.698.738.7335,284
Nov 22, 20248.708.738.628.728.7229,130
Nov 21, 20248.658.658.598.668.6610,551
Nov 20, 20248.718.718.648.648.6426,614
Nov 19, 20248.758.758.608.668.6690,773
Nov 18, 20248.718.758.688.728.7228,819
Nov 15, 20248.638.738.638.718.7119,901
Nov 14, 20248.628.718.618.718.7188,949
Nov 13, 20248.618.628.558.598.5928,330
Nov 12, 20248.678.718.608.608.606,153
Nov 11, 20248.768.808.748.788.78107,609
Nov 8, 20248.758.778.668.698.6920,258
Nov 7, 20248.748.798.678.788.7819,966
Nov 6, 20248.788.888.688.718.71103,134
Nov 5, 20248.758.788.728.768.7613,088
Nov 4, 20248.768.808.758.758.7513,117
Nov 1, 20248.668.788.668.778.7799,188
Oct 31, 20248.668.688.638.658.6514,939
Oct 30, 20248.778.778.718.728.727,563
Oct 29, 20248.878.918.818.818.81160,436
Oct 28, 20248.888.898.818.888.8854,209
Oct 25, 20248.828.868.818.848.8415,373
Oct 24, 20248.848.908.838.838.83130,195
Oct 23, 20248.848.908.828.828.8224,252
Oct 22, 20248.878.878.798.858.8529,888
Oct 21, 20248.908.928.868.868.8634,963
Oct 18, 20248.878.928.878.918.916,929
Oct 17, 20248.848.918.848.888.88459,659
Oct 16, 20248.828.878.808.848.8417,290
Oct 15, 20248.888.888.808.838.8333,941
Oct 14, 20248.818.848.798.848.8410,613
Oct 11, 20248.798.808.768.808.8031,754
Oct 10, 20248.798.848.798.798.7924,353
Oct 9, 20248.738.818.738.818.819,242
Oct 8, 20248.788.818.728.748.7479,535
Oct 7, 20248.798.828.758.818.8197,634
Oct 4, 20248.698.818.698.798.7993,366
Oct 3, 20248.798.798.688.698.69113,197
Oct 2, 20248.808.838.778.798.795,714
Oct 1, 20248.928.928.788.818.8154,679
Sep 30, 20248.958.958.848.868.8615,171
Sep 27, 20248.908.998.908.998.9912,479
Sep 26, 20248.848.908.848.908.9015,226
Sep 25, 20248.828.838.788.808.8066,847
Sep 24, 20248.828.858.828.838.8384,539
Sep 23, 20248.738.778.728.768.7611,484
Sep 20, 20248.798.818.738.738.7386,371
Sep 19, 20248.868.868.828.848.84211,199
Sep 18, 20248.748.768.738.758.7543,605
Sep 17, 20248.748.808.728.768.7620,237
Sep 16, 20248.708.718.688.698.6962,581
Sep 13, 20248.658.718.658.708.7074,510
Sep 12, 20248.698.698.608.638.6396,369
Sep 11, 20248.648.648.558.588.5815,432
Sep 10, 20248.698.708.578.598.59226,820
Sep 9, 20248.638.688.638.688.6813,275
Sep 6, 20248.718.728.618.618.6196,299
Sep 5, 20248.688.778.688.738.7361,246
Sep 4, 20248.638.738.618.718.713,431
Sep 3, 20248.868.878.748.748.742,382
Sep 2, 20248.858.858.808.858.855,018
Aug 30, 20248.858.868.838.848.8426,785
Aug 29, 20248.788.828.758.818.817,047
Aug 28, 20248.798.798.758.768.763,154
Aug 27, 20248.728.778.728.758.7517,215
Aug 23, 20248.648.718.648.718.7111,248
Aug 22, 20248.638.658.638.648.644,619
Aug 21, 20248.608.638.608.628.62742
Aug 20, 20248.668.668.608.608.6016,805
Aug 19, 20248.598.668.578.658.654,227
Aug 16, 20248.588.598.558.588.5856,830
Aug 15, 20248.458.548.458.548.5410,165
Aug 14, 20248.448.448.408.418.412,445
Aug 13, 20248.408.408.348.398.391,000
Aug 12, 20248.398.408.358.358.3532,217
Aug 9, 20248.358.408.328.358.357,261
Aug 8, 20248.258.358.228.338.3382,775
Aug 7, 20248.248.358.228.328.3223,456
Aug 6, 20248.248.288.118.148.1412,010
Aug 5, 20248.198.208.078.188.1822,353
Aug 2, 20248.528.528.378.378.3739,962
Aug 1, 20248.738.748.618.588.582,265
Jul 31, 20248.798.808.738.758.751,232
Jul 30, 20248.728.758.708.738.73232,780
Jul 29, 20248.768.768.708.708.7052,441
Jul 26, 20248.658.708.658.708.7015,814
Jul 25, 20248.608.678.568.678.679,272
Jul 24, 20248.688.718.658.708.7016,525
Jul 23, 20248.768.768.728.738.738,106
Jul 22, 20248.708.788.708.768.76150
Jul 19, 20248.708.728.658.658.65189,359
Jul 18, 20248.768.788.748.758.7540,759
Jul 17, 20248.698.758.678.738.736,818
Jul 16, 20248.688.708.668.708.70129,773
Jul 15, 20248.738.788.718.718.7129,036
Jul 12, 20248.768.818.768.818.8115,617
Jul 11, 20248.738.748.698.738.73111,104
Jul 10, 20248.628.688.608.688.6813,276
Jul 9, 20248.648.668.588.598.5945,199
Jul 8, 20248.668.728.658.678.6716,419
Jul 5, 20248.738.738.668.688.686,307
Jul 4, 20248.678.698.668.698.699,829
Jul 3, 20248.588.648.578.638.635,261
Jul 2, 20248.558.568.508.548.545,411
Jul 1, 20248.658.658.568.598.5974,911
Jun 28, 20248.528.558.488.498.4996,510
Jun 27, 20248.558.558.498.498.4922,130
Jun 26, 20248.628.628.528.538.5349,857
Jun 25, 20248.608.608.568.578.5781,155
Jun 24, 20248.528.638.498.638.6338,537
Jun 21, 20248.568.578.498.508.5018,572
Jun 20, 20248.518.588.518.588.5867,321
Jun 19, 20248.528.558.518.518.5120,933
Jun 18, 20248.528.538.488.528.527,922
Jun 17, 20248.488.508.418.468.46139,033
Jun 14, 20248.578.588.418.448.44138,580
Jun 13, 20248.668.698.548.568.5635,761
Jun 12, 20248.698.738.668.698.6915,355
Jun 11, 20248.798.808.638.648.64121,674
Jun 10, 20248.738.768.708.768.7663,266
Jun 7, 20248.848.858.778.808.802,966
Jun 6, 20248.848.848.808.848.845,556
Jun 5, 20248.788.858.788.818.8153,148
Jun 4, 20248.848.848.758.778.7725,955
Jun 3, 20248.958.958.858.858.8532,641
May 31, 20248.838.848.828.838.83147,382
May 30, 20248.738.838.738.838.83109,453
May 29, 20248.858.858.748.758.7587,378
May 28, 20248.868.938.858.868.8680,045
May 24, 20248.828.858.778.858.8576,954
May 23, 20248.878.888.838.848.84104,175
May 22, 20248.868.868.848.868.86170,882
May 21, 20248.888.888.838.888.88150,032
May 20, 20248.928.928.908.908.9026,405
May 17, 20248.878.898.878.908.9081,468
May 16, 20248.938.938.888.898.8918,242
May 15, 20248.898.948.898.918.91262,777
May 14, 20248.858.908.858.898.89119,076
May 13, 20248.808.868.808.858.8561,199
May 10, 20248.748.828.748.808.8058,257
May 9, 20248.708.738.688.728.7210,570
May 8, 20248.668.698.648.678.6735,518
May 7, 20248.578.668.578.658.65511,967
May 3, 20248.538.578.518.518.5186,639
May 2, 20248.528.528.498.508.5015,454
May 1, 20248.488.508.468.478.47830
Apr 30, 20248.608.608.498.498.49178,857
Apr 29, 20248.608.618.588.598.5992,238
Apr 26, 20248.528.558.518.548.547,083
Apr 25, 20248.458.518.428.468.4641,404
Apr 24, 20248.528.528.448.468.4691,473
Apr 23, 20248.458.488.448.478.4711,851
Apr 22, 20248.358.418.348.408.407,399
Apr 19, 20248.258.308.238.308.304,719
Apr 18, 20248.288.318.268.318.3130,127
Apr 17, 20248.238.318.238.268.2628,660

Related Tickers