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

LSE - Delayed Quote USD

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

46.24
+0.27
+(0.59%)
As of 3:25:52 PM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 202546.1646.4246.0646.2446.2445,553
Apr 30, 202546.2446.2945.6245.9745.9763,294
Apr 29, 202546.1646.3646.0346.2446.2437,898
Apr 28, 202545.6646.1645.5745.9345.9343,675
Apr 25, 202545.5945.7245.3645.4745.4744,146
Apr 24, 202545.0045.4144.8345.3845.3816,582
Apr 23, 202545.1545.8945.0945.2945.2921,752
Apr 22, 202544.4644.8044.2044.8044.80196,810
Apr 17, 202544.1644.2343.8344.1844.1868,199
Apr 16, 202543.8644.2943.8044.2944.29329,886
Apr 15, 202543.9044.3243.8944.2544.2529,702
Apr 14, 202543.5943.9243.5543.7743.77552,129
Apr 11, 202542.9842.9842.2642.4242.4264,722
Apr 10, 202543.4643.6042.2242.2242.2244,609
Apr 9, 202540.7941.0339.9740.4140.41133,127
Apr 8, 202541.7942.3341.3141.6941.69102,168
Apr 7, 202539.8142.4339.5040.7240.72138,183
Apr 4, 202544.1144.1841.7642.2042.20174,372
Apr 3, 202545.1745.4344.6544.6644.6629,586
Apr 2, 202545.7045.9445.4645.9445.9422,613
Apr 1, 202545.8846.0245.5345.9445.9436,190
Mar 31, 202545.7945.8445.4245.6845.68132,971
Mar 28, 202546.4846.5346.1046.1046.1015,663
Mar 27, 202546.7546.8546.5846.7646.7620,980
Mar 26, 202547.1547.1846.8346.9646.9633,856
Mar 25, 202546.9447.2646.8147.1847.1847,312
Mar 24, 202547.0847.0846.8646.9046.9061,132
Mar 21, 202546.8846.9646.5046.7046.7024,149
Mar 20, 202547.4247.6146.7546.9646.9664,048
Mar 19, 202547.2047.3047.0947.2447.2425,112
Mar 18, 202547.1447.3347.0547.2447.2447,348
Mar 17, 202546.4247.0446.3547.0447.0479,882
Mar 14, 202545.8546.4445.8046.4046.4023,265
Mar 13, 202545.8046.1445.7345.8545.8547,818
Mar 12, 202546.0046.2245.6746.0046.0064,151
Mar 11, 202546.5746.5845.6145.6745.6720,681
Mar 10, 202546.8946.9846.4846.5646.5617,577
Mar 7, 202546.5746.8146.4946.6146.61117,363
Mar 6, 202546.6646.9046.3946.8146.8197,606
Mar 5, 202546.0846.4346.0546.1346.136,173
Mar 4, 202546.0546.0945.1545.2245.2268,953
Mar 3, 202546.2346.7846.0546.6046.6066,987
Feb 28, 202545.6745.8845.5745.8545.8513,044
Feb 27, 202546.4246.4946.0146.2246.22140,649
Feb 26, 202546.2446.5546.1846.5346.53111,451
Feb 25, 202545.9646.4145.9346.0946.09175,212
Feb 24, 202546.0446.0945.6645.9445.9424,019
Feb 21, 202546.2546.3046.0446.0746.0751,562
Feb 20, 202546.0246.2446.0246.0246.0243,574
Feb 19, 202546.2546.3645.9045.9845.9899,440
Feb 18, 202546.1046.2245.9846.1946.198,818
Feb 17, 202545.9646.0945.8646.0646.0639,124
Feb 14, 202545.7446.0445.6945.8545.853,461
Feb 13, 202545.4145.6345.3045.5945.595,072
Feb 12, 202545.0145.1644.7144.8544.8519,654
Feb 11, 202544.7245.0544.6445.0445.0411,252
Feb 10, 202544.7244.9044.6544.7544.75190,383
Feb 7, 202544.8745.0344.6544.6544.6511,818
Feb 6, 202544.7445.0144.7444.9744.977,413
Feb 5, 202544.4944.9044.4644.7444.7412,025
Feb 4, 202544.0544.4443.9244.4244.428,184
Feb 3, 202543.5344.1643.3944.1444.14189,651
Jan 31, 202544.8044.8644.6844.7844.787,590
Jan 30, 202544.6844.9644.5344.7544.7520,651
Jan 29, 202544.2444.6844.2444.4744.47159,515
Jan 28, 202544.4044.8244.2144.2144.2171,063
Jan 27, 202544.1044.5643.9444.3944.3974,128
Jan 24, 202544.4944.5344.3544.5144.519,078
Jan 23, 202543.9644.2143.8944.2144.2110,982
Jan 22, 202544.0344.2043.9744.0144.0149,390
Jan 21, 202543.8144.0943.7244.0944.0919,001
Jan 20, 202543.6444.6143.5043.9043.9066,472
Jan 17, 202543.3243.6043.2643.5343.5321,048
Jan 16, 202543.3343.3443.0143.2043.2052,016
Jan 15, 202542.7043.2842.6943.0543.0596,208
Jan 14, 202542.4642.5742.3842.4842.4819,549
Jan 13, 202542.0342.1841.8742.1342.13379,267
Jan 10, 202542.7842.7842.1842.1842.18553,170
Jan 9, 202542.6542.8442.5642.7542.7541,846
Jan 8, 202543.1543.2142.6542.8042.80130,400
Jan 7, 202543.4243.5543.2343.3543.3524,494
Jan 6, 202542.9543.6042.8843.5843.5851,181
Jan 3, 202542.7442.7842.6042.7842.782,441
Jan 2, 202542.8842.9842.6542.7742.775,216
Dec 31, 202442.7242.8942.7142.8542.851,032
Dec 30, 202442.9343.1842.4942.6442.6445,156
Dec 27, 202443.1643.2042.8743.0843.0823,627
Dec 24, 202442.5742.6742.5742.6142.616,032
Dec 23, 202442.7442.7442.2242.3142.31149,242
Dec 20, 202441.9342.4241.6742.4242.42121,589
Dec 19, 202442.2742.5042.0842.1842.1888,005
Dec 18, 202443.2343.3543.1743.2643.2626,096
Dec 17, 202443.1643.2843.0643.2143.21103,859
Dec 16, 202443.5843.8743.3043.4343.4312,337
Dec 13, 202443.6643.8643.5543.6743.6718,636
Dec 12, 202444.0244.2543.8343.9343.9329,520
Dec 11, 202443.9744.2043.8943.9743.97112,586
Dec 10, 202444.2144.2843.9444.0444.04111,310
Dec 9, 202444.4144.5844.3744.4544.4512,367
Dec 6, 202444.3244.5443.3744.3644.3615,065
Dec 5, 202444.2144.4344.1644.4044.4077,159
Dec 4, 202444.2744.2944.0944.1944.19124,025
Dec 3, 202444.2544.5344.2544.3044.3091,460
Dec 2, 202444.0244.2943.9444.2044.2040,754
Nov 29, 202444.0144.1343.8944.1344.1319,845
Nov 28, 202443.8243.9343.7843.9543.9540,339
Nov 27, 202443.6543.8343.5143.7243.7263,150
Nov 26, 202443.8344.0343.5943.6243.6227,976
Nov 25, 202443.8144.2043.7244.0844.0841,703
Nov 22, 202443.5643.7043.2043.6543.65108,947
Nov 21, 202443.4443.5143.0443.4943.4972,424
Nov 20, 202443.5143.5443.0643.0843.0830,462
Nov 19, 202443.7343.7643.1243.4143.4113,343
Nov 18, 202443.3643.6243.3043.6243.6221,013
Nov 15, 202443.3143.5743.2843.3243.3213,966
Nov 14, 202443.5443.7343.4243.7043.7046,673
Nov 13, 202443.4743.6643.2643.4943.4951,956
Nov 12, 202444.1144.1443.4443.5843.5847,376
Nov 11, 202444.2244.3744.1044.3044.3037,786
Nov 8, 202444.5244.5244.0744.1244.1242,134
Nov 7, 202444.4044.6944.3944.5344.53135,138
Nov 6, 202444.3544.6243.8644.0744.0721,643
Nov 5, 202443.7944.1043.6844.0544.0520,481
Nov 4, 202443.7143.9543.6943.7743.7720,640
Nov 1, 202443.4144.3543.3443.7643.76110,622
Oct 31, 202443.5043.7243.2943.4143.4113,144
Oct 30, 202443.7643.8943.6043.7243.7232,401
Oct 29, 202444.1744.1943.8043.8843.88280,567
Oct 28, 202443.9044.0443.6744.0044.0035,130
Oct 25, 202443.7144.0343.7043.8943.8918,109
Oct 24, 202443.8043.9643.6943.6943.6914,654
Oct 23, 202443.7843.9343.6643.6743.6769,401
Oct 22, 202444.0544.0943.7743.9643.9683,338
Oct 21, 202444.5044.6044.0744.0744.0729,413
Oct 18, 202444.5644.7144.5044.5744.5725,231
Oct 17, 202444.6344.8144.5144.6244.6281,850
Oct 16, 202444.3744.6244.3044.5544.5569,084
Oct 15, 202444.6744.7744.5244.5744.5751,768
Oct 14, 202444.5544.6544.4544.6544.6515,812
Oct 11, 202444.3744.6244.2644.5844.589,955
Oct 10, 202444.4744.5844.3644.4244.4215,288
Oct 9, 202444.2244.5244.1044.4944.4997,671
Oct 8, 202444.2444.4344.1644.3044.3027,342
Oct 7, 202444.5744.6544.3144.5144.51224,732
Oct 4, 202444.3044.6244.3044.4644.4629,362
Oct 3, 202444.4544.4744.1044.1744.1727,149
Oct 2, 202444.6744.6844.4544.5744.5728,413
Oct 1, 202444.9945.1544.3844.5344.5353,270
Sep 30, 202445.1045.2444.8044.8544.8519,701
Sep 27, 202445.0245.3344.7945.2845.2823,779
Sep 26, 202444.9045.0744.8345.0345.038,120
Sep 25, 202444.6844.8344.6044.5844.5869,425
Sep 24, 202444.6244.6944.5344.6844.6856,912
Sep 23, 202444.5344.6144.3044.5244.52187,664
Sep 20, 202444.5844.6244.2144.2844.2857,440
Sep 19, 202444.4844.7944.4344.5744.5765,478
Sep 18, 202444.0244.0843.9343.9543.9555,876
Sep 17, 202444.1444.2944.0044.1544.1525,072
Sep 16, 202443.7543.9843.7243.8843.8813,683
Sep 13, 202443.3843.8043.3843.7243.726,884
Sep 12, 202443.2943.3242.9743.1943.19122,259
Sep 11, 202442.9443.0342.4042.6242.629,241
Sep 10, 202443.1543.7042.7442.8042.80302,584
Sep 9, 202443.2243.4143.0443.3043.3025,666
Sep 6, 202443.5943.6142.9943.0643.0648,835
Sep 5, 202443.5843.9143.4943.5843.5839,252
Sep 4, 202443.4343.8843.3543.7443.7417,678
Sep 3, 202444.4944.5643.8943.9543.95217,727
Sep 2, 202444.4344.4744.2844.4644.465,081
Aug 30, 202444.4044.4744.2444.2444.2450,360
Aug 29, 202444.0744.2744.0244.2044.20228,286
Aug 28, 202444.2444.3143.1344.0244.0273,338
Aug 27, 202444.1044.2544.0544.0844.08148,531
Aug 23, 202443.6644.1343.6444.0944.09186,932
Aug 22, 202443.6643.7743.4743.4743.4736,517
Aug 21, 202443.4243.5943.3543.5343.534,617
Aug 20, 202443.4743.5543.2843.2843.289,237
Aug 19, 202443.0743.4742.9843.4043.401,384,107
Aug 16, 202442.8942.9342.7042.8542.85195,049
Aug 15, 202442.3542.7542.2742.7342.73135,588
Aug 14, 202442.1042.1641.9842.0542.05127,370
Aug 13, 202441.5141.7641.3341.7641.7630,573
Aug 12, 202441.4341.5141.2541.3441.3429,194
Aug 9, 202441.4241.5941.2041.2241.2277,280
Aug 8, 202440.9141.3140.6041.2941.2917,376
Aug 7, 202440.9541.4840.9441.3541.3512,258
Aug 6, 202440.6140.7640.2440.5340.5390,104
Aug 5, 202440.5241.0038.7840.4740.47100,837
Aug 2, 202442.1142.2841.3141.4541.45170,509
Aug 1, 202443.7843.7842.9042.9242.92771,411
Jul 31, 202444.1744.2343.9544.1144.1123,869
Jul 30, 202443.6943.8343.6543.6543.6574,366
Jul 29, 202443.9944.0243.5643.5943.5969,467
Jul 26, 202443.2843.6443.2543.6443.6442,527
Jul 25, 202443.2543.4343.0043.4343.43200,539
Jul 24, 202443.5843.7843.4843.5543.5543,468
Jul 23, 202444.0044.1643.7643.8343.8391,452
Jul 22, 202443.9144.1043.8443.9743.9786,235
Jul 19, 202444.1844.2043.7943.7943.79144,030
Jul 18, 202444.8244.8344.4944.5744.57212,293
Jul 17, 202444.2644.6344.2144.5944.59149,752
Jul 16, 202443.9544.2243.8844.1644.16131,588
Jul 15, 202444.0944.1343.9244.0544.0526,407
Jul 12, 202443.7044.1143.7044.0944.09186,124
Jul 11, 202443.4743.8043.4043.6943.6934,799
Jul 10, 202443.0843.3543.0243.3543.3548,181
Jul 9, 202443.1843.2142.8842.9342.9358,901
Jul 8, 202442.9443.3242.8743.0943.0937,368
Jul 5, 202443.1143.2242.8643.0043.0020,732
Jul 4, 202443.0243.2243.0243.1943.1919,118
Jul 3, 202442.7642.9942.7442.9042.9029,689
Jul 2, 202442.4842.5642.3342.5042.5036,096
Jul 1, 202442.7042.8242.4842.4842.4853,437
Jun 28, 202442.2642.5142.2242.4242.4264,264
Jun 27, 202442.1842.2342.0742.0742.0743,910
Jun 26, 202442.5242.5542.0842.1342.1329,122
Jun 25, 202442.6642.7142.3942.4642.4668,335
Jun 24, 202442.1942.6342.1542.5542.55112,844
Jun 21, 202442.2442.2841.9442.0242.0210,367
Jun 20, 202442.1742.3242.1642.3242.3288,708
Jun 19, 202442.2642.3542.1242.1542.1560,414
Jun 18, 202442.1942.3242.0342.2342.23121,334
Jun 17, 202441.8642.0041.7141.9141.9144,773
Jun 14, 202442.2742.3241.7441.9341.9314,004
Jun 13, 202442.6442.6542.1742.2342.2380,596
Jun 12, 202442.6443.2142.4643.0343.0323,569
Jun 11, 202443.0543.0642.4142.5542.5521,266
Jun 10, 202443.0643.0642.7342.9542.9520,666
Jun 7, 202443.3543.7242.8543.0843.086,509
Jun 6, 202443.3343.3443.1343.3043.3051,945
Jun 5, 202443.2343.3343.0643.1843.1829,400
Jun 4, 202443.4043.4043.0643.1043.1032,631
Jun 3, 202443.6043.7443.0443.4243.4271,093
May 31, 202443.1943.2342.9643.0243.0231,138
May 30, 202442.5542.9642.4342.9642.9614,246
May 29, 202443.0343.0842.5842.5842.5829,028
May 28, 202443.4743.5543.3043.3943.39432,731
May 24, 202442.8243.2442.7943.1743.1717,949
May 23, 202443.3343.4542.9743.0343.038,739
May 22, 202443.2443.3243.1043.2443.2423,560
May 21, 202443.4643.4643.2743.3443.3440,723
May 20, 202443.6243.6543.4343.5343.53130,712
May 17, 202443.3043.4343.2743.3443.3418,638
May 16, 202443.5943.6543.3143.3643.3617,098
May 15, 202443.2543.5543.1943.4643.46200,275
May 14, 202442.9243.1742.8343.0943.09242,199
May 13, 202442.7242.9942.7042.9242.9261,704
May 10, 202442.7142.8642.6842.7242.72244,925
May 9, 202442.3042.5942.2242.5742.5712,758
May 8, 202442.3342.3842.1142.3542.3530,625
May 7, 202442.4242.9642.3342.5842.58112,572
May 3, 202442.0842.4342.0042.2042.20119,034
May 2, 202441.8942.0041.7441.8341.8345,270
May 1, 202441.5641.6441.4241.4941.4912,812

Related Tickers