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

LSE - Delayed Quote USD

iShares Edge MSCI USA Value Factor UCITS ETF USD (Dist) (IUVD.L)

5.97
-0.06
(-0.98%)
At close: April 17 at 3:52:10 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20255.975.975.945.975.9733,397
Apr 16, 20255.976.015.966.036.031,148,387
Apr 15, 20256.046.086.026.046.04425,400
Apr 14, 20256.006.045.996.016.01327,154
Apr 11, 20255.845.885.825.815.8140,148
Apr 10, 20255.986.005.905.875.87264,201
Apr 9, 20255.665.665.575.625.62171,668
Apr 8, 20255.865.955.865.845.8497,678
Apr 7, 20255.555.915.545.715.7169,483
Apr 4, 20256.136.135.885.905.9023,937
Apr 3, 20256.326.366.216.216.2119,833
Apr 2, 20256.426.466.396.486.4892,927
Apr 1, 20256.426.456.406.446.44217,436
Mar 31, 20256.366.416.356.406.40248,920
Mar 28, 20256.496.506.406.406.40349,700
Mar 27, 20256.546.546.496.506.5071,124
Mar 26, 20256.556.606.546.556.55199,333
Mar 25, 20256.556.586.546.576.57341,523
Mar 24, 20256.576.576.546.556.5512,320
Mar 21, 20256.486.486.436.466.46986,485
Mar 20, 20256.526.556.496.526.52675,576
Mar 19, 20256.496.526.496.526.5258,827
Mar 18, 20256.506.526.486.506.5083,796
Mar 17, 20256.386.506.376.506.5082,347
Mar 14, 20256.346.406.336.406.40523,272
Mar 13, 20256.306.386.306.336.33336,387
Mar 12, 20256.386.396.276.326.32109,163
Mar 11, 20256.476.486.326.326.321,188,657
Mar 10, 20256.486.526.476.496.49106,093
Mar 7, 20256.456.506.446.446.4471,820
Mar 6, 20256.456.496.426.496.49134,768
Mar 5, 20256.496.496.406.406.40183,299
Mar 4, 20256.596.606.456.436.43110,016
Mar 3, 20256.696.746.696.706.70200,438
Feb 28, 20256.626.656.616.636.63264,487
Feb 27, 20256.726.726.686.706.7056,628
Feb 26, 20256.706.736.706.726.7221,440
Feb 25, 20256.706.736.676.686.68240,668
Feb 24, 20256.756.756.686.736.73229,163
Feb 21, 20256.816.826.776.766.76575,501
Feb 20, 20256.826.826.776.776.7780,727
Feb 19, 20256.806.826.786.816.8186,219
Feb 18, 20256.766.786.756.786.78126,877
Feb 17, 20256.756.766.746.766.76146,974
Feb 14, 20256.726.766.716.736.73114,941
Feb 13, 20256.666.696.666.696.6987,321
Feb 12, 20256.646.656.596.596.59502,174
Feb 11, 20256.596.646.586.646.6494,279
Feb 10, 20256.616.616.596.596.59142,175
Feb 7, 20256.626.636.586.596.59245,468
Feb 6, 20256.666.666.626.636.63351,892
Feb 5, 20256.596.636.596.636.63722,182
Feb 4, 20256.566.616.566.616.6188,886
Feb 3, 20256.516.606.506.596.59149,273
Jan 31, 20256.686.686.666.686.6861,701
Jan 30, 20256.666.686.666.686.68117,624
Jan 29, 20256.626.646.616.636.63135,203
Jan 28, 20256.646.676.586.586.5838,119
Jan 27, 20256.636.676.626.646.64164,160
Jan 24, 20256.696.706.686.706.7099,797
Jan 23, 20256.666.666.656.686.6810,620
Jan 22, 20256.676.686.656.666.66540,155
Jan 21, 20256.636.666.626.676.67293,441
Jan 20, 20256.606.646.596.636.63226,994
Jan 17, 20256.566.606.566.606.60488,934
Jan 16, 20256.536.536.496.536.5373,211
Jan 15, 20256.456.546.436.506.5026,017
Jan 14, 20256.386.406.386.396.39103,390
Jan 13, 20256.286.326.286.326.32242,376
Jan 10, 20256.406.416.326.326.32128,864
Jan 9, 20256.396.396.396.396.3914,264
Jan 8, 20256.436.436.366.386.3846,094
Jan 7, 20256.446.486.446.466.46273,072
Jan 6, 20256.416.476.416.496.499,845
Jan 3, 20256.366.396.346.396.3947,689
Jan 2, 20256.406.406.366.386.3882,839
Dec 31, 20246.346.366.346.366.367,282
Dec 30, 20246.396.416.296.336.33449,663
Dec 27, 20246.436.436.416.416.4112,162
Dec 24, 20246.386.386.386.386.38-
Dec 23, 20246.326.386.326.336.332,585
Dec 20, 20246.256.346.226.356.3544,611
Dec 19, 20246.336.346.286.296.29244,293
Dec 18, 20246.496.516.486.506.50315,081
Dec 17, 20246.506.506.486.496.4965,170
Dec 16, 20246.566.586.556.556.557,852
Dec 13, 20246.596.606.556.586.5864,080
Dec 12, 2024 0.0718 Dividend
Dec 12, 20246.576.616.576.606.60230,634
Dec 11, 20246.716.716.666.666.5974,321
Dec 10, 20246.746.756.676.716.64234,819
Dec 9, 20246.786.816.786.786.71373,927
Dec 6, 20246.796.816.786.796.7250,454
Dec 5, 20246.836.846.816.826.75222,744
Dec 4, 20246.836.836.836.836.7638,545
Dec 3, 20246.906.906.876.876.8045,925
Dec 2, 20246.896.926.866.926.8578,470
Nov 29, 20246.916.946.916.946.86662
Nov 28, 20246.916.916.906.916.84135,856
Nov 27, 20246.906.926.896.886.8115,871
Nov 26, 20246.956.956.906.906.8325,814
Nov 25, 20246.936.996.926.996.91325,252
Nov 22, 20246.836.896.806.886.815,806
Nov 21, 20246.756.766.756.816.74105,338
Nov 20, 20246.696.736.696.696.6115,273
Nov 19, 20246.686.716.666.726.64101,384
Nov 18, 20246.706.756.706.756.6823,044
Nov 15, 20246.746.746.706.726.6541,572
Nov 14, 20246.816.826.796.796.7238,901
Nov 13, 20246.816.826.776.826.75343,615
Nov 12, 20246.846.846.796.806.7252,394
Nov 11, 20246.886.886.846.876.8034,258
Nov 8, 20246.816.816.786.816.74137,356
Nov 7, 20246.806.826.796.806.7335,499
Nov 6, 20246.766.796.736.756.681,046,981
Nov 5, 20246.516.566.506.566.4924,402
Nov 4, 20246.526.526.526.526.45661
Nov 1, 20246.516.576.516.556.4821,695
Oct 31, 20246.546.546.526.536.4610,771
Oct 30, 20246.546.566.546.566.49388
Oct 29, 20246.616.616.606.576.507,651
Oct 28, 20246.616.616.586.616.543,551
Oct 25, 20246.646.646.646.616.5427,192
Oct 24, 20246.596.596.596.596.52-
Oct 23, 20246.596.626.586.606.5228,371
Oct 22, 20246.606.606.576.606.5381,973
Oct 21, 20246.646.716.626.626.5545,039
Oct 18, 20246.686.686.686.686.6112,200
Oct 17, 20246.716.726.716.706.6344,246
Oct 16, 20246.686.716.686.706.6215,822
Oct 15, 20246.716.736.706.716.6479,397
Oct 14, 20246.676.696.656.696.628,885
Oct 11, 20246.596.686.586.666.5918,708
Oct 10, 20246.606.636.606.616.5425,650
Oct 9, 20246.546.636.546.636.5611,669
Oct 8, 20246.546.546.536.556.4812,800
Oct 7, 20246.576.576.576.576.50-
Oct 4, 20246.566.566.566.546.471,410
Oct 3, 20246.536.536.516.526.4512,862
Oct 2, 20246.546.576.546.576.503,036
Oct 1, 20246.586.586.526.556.4831,433
Sep 30, 20246.586.606.556.576.506,605
Sep 27, 20246.606.636.606.636.569,390
Sep 26, 20246.546.546.546.556.474,800
Sep 25, 20246.536.546.526.526.4524,270
Sep 24, 20246.546.556.526.526.453,775
Sep 23, 20246.516.526.516.516.446,506
Sep 20, 20246.526.536.476.476.4015,108
Sep 19, 20246.576.576.536.536.4616,770
Sep 18, 20246.476.476.466.476.4046,349
Sep 17, 20246.476.506.476.506.434,816
Sep 16, 20246.396.426.386.416.3432,314
Sep 13, 20246.366.366.326.366.292,324
Sep 12, 20246.286.286.286.276.2012,853
Sep 11, 20246.236.246.236.166.0919,515
Sep 10, 20246.286.306.226.236.1628,262
Sep 9, 20246.266.286.256.286.211,051,157
Sep 6, 20246.286.306.256.246.1738,248
Sep 5, 20246.346.366.306.306.2374,063
Sep 4, 20246.376.386.366.386.3133,912
Sep 3, 20246.466.466.456.406.33627
Sep 2, 20246.476.476.466.476.4015,211
Aug 30, 20246.426.426.426.436.362,608
Aug 29, 20246.386.426.386.426.3595,051
Aug 28, 20246.406.406.376.386.318,252
Aug 27, 20246.416.426.386.386.3129,113
Aug 23, 20246.416.416.366.416.341,758
Aug 22, 20246.356.356.316.316.246,040
Aug 21, 20246.306.336.306.316.2516,641
Aug 20, 20246.336.346.306.296.2329,513
Aug 19, 20246.286.316.266.316.2426,981
Aug 16, 20246.246.246.226.246.1820,350
Aug 15, 20246.156.246.156.246.1725,039
Aug 14, 20246.146.146.146.146.072,723
Aug 13, 20246.066.096.046.096.0227,123
Aug 12, 20246.096.106.066.065.9953,057
Aug 9, 20246.096.116.066.076.011,499
Aug 8, 20245.956.075.946.076.0050,394
Aug 7, 20246.026.096.026.076.0160,550
Aug 6, 20246.016.025.976.015.9487,126
Aug 5, 20246.086.125.945.975.9040,435
Aug 2, 20246.186.266.096.106.0331,787
Aug 1, 20246.366.466.366.366.297,081
Jul 31, 20246.476.476.476.476.41-
Jul 30, 20246.456.476.456.436.3678,635
Jul 29, 20246.436.436.416.416.3411,821
Jul 26, 20246.386.426.386.426.3547,850
Jul 25, 20246.376.416.376.416.34976
Jul 24, 20246.396.416.376.396.3234,970
Jul 23, 20246.466.466.406.416.3410,450
Jul 22, 20246.446.456.426.436.3627,252
Jul 19, 20246.516.546.436.436.36206,135
Jul 18, 20246.556.626.546.596.52101,368
Jul 17, 20246.536.536.536.576.499,635
Jul 16, 20246.426.526.426.526.4513,496
Jul 15, 20246.436.466.426.456.386,860
Jul 12, 20246.376.376.366.426.352,430
Jul 11, 20246.316.366.316.376.301,910
Jul 10, 20246.256.286.256.286.2119,329
Jul 9, 20246.246.246.246.246.18361
Jul 8, 20246.176.246.176.216.1475,119
Jul 5, 20246.206.216.176.176.1016,145
Jul 4, 20246.206.216.206.206.141,653
Jul 3, 20246.216.236.206.206.1336,183
Jul 2, 20246.196.206.186.196.1246,122
Jul 1, 20246.246.246.226.196.1250,070
Jun 28, 20246.186.236.186.216.155,340
Jun 27, 20246.176.176.146.156.0968,673
Jun 26, 20246.216.236.156.166.095,272
Jun 25, 20246.236.236.206.216.1448,751
Jun 24, 20246.226.266.216.266.1951,000
Jun 21, 20246.186.196.166.186.11193,135
Jun 20, 20246.176.196.176.196.1226,706
Jun 19, 20246.166.166.156.156.0861,060
Jun 18, 20246.146.176.136.166.0996,283
Jun 17, 20246.096.116.086.106.0475,290
Jun 14, 20246.126.126.066.096.0352,754
Jun 13, 2024 0.0704 Dividend
Jun 13, 20246.166.176.116.126.06223,388
Jun 12, 20246.226.276.226.276.136,594
Jun 11, 20246.246.246.206.226.0846,388
Jun 10, 20246.226.256.216.246.1051,649
Jun 7, 20246.216.256.216.256.1134,599
Jun 6, 20246.246.266.236.266.1317,721
Jun 5, 20246.246.246.246.246.1132,059
Jun 4, 20246.246.246.216.216.0743,700
Jun 3, 20246.306.316.246.246.1158,661
May 31, 20246.176.196.176.196.0574,675
May 30, 20246.136.186.136.186.0581,419
May 29, 20246.166.176.136.146.00171,466
May 28, 20246.246.266.236.246.1040,312
May 24, 20246.246.266.226.266.1296,155
May 23, 20246.336.336.256.266.1220,554
May 22, 20246.306.306.296.306.1624,268
May 21, 20246.306.316.296.306.1721,613
May 20, 20246.346.346.346.346.20-
May 17, 20246.326.326.316.316.1718,376
May 16, 20246.366.366.336.346.2044,789
May 15, 20246.296.336.296.326.1863,099
May 14, 20246.266.306.246.276.14146,912
May 13, 20246.256.306.256.286.1438,288
May 10, 20246.246.256.246.246.1012,883
May 9, 20246.186.216.176.216.0729,855
May 8, 20246.176.176.176.176.04-
May 7, 20246.186.216.186.206.0686,072
May 3, 20246.096.166.096.135.997,124
May 2, 20246.086.106.046.065.92217,593
May 1, 20246.096.096.056.055.927,873
Apr 30, 20246.206.206.166.156.0118,582
Apr 29, 20246.186.226.186.216.0756,712
Apr 26, 20246.166.186.156.176.03162,364
Apr 25, 20246.246.246.146.166.02288,602
Apr 24, 20246.216.236.206.226.08100,252
Apr 23, 20246.176.236.156.226.09138,154
Apr 22, 20246.146.166.136.135.9931,722
Apr 19, 20246.076.146.076.135.9934,577
Apr 18, 20246.106.136.106.136.0076,552
Apr 17, 20246.126.156.116.105.976,240

Related Tickers