iShares World Equity Factor Rotation Active UCITS ETF (AMS:FACT)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.80
-0.04 (-0.66%)
At close: Apr 2, 2026
AMS:FACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.72 | 5.72 | 5.70 | 5.80 | 5.80 | -0.65% | 21,355 |
| Apr 1, 2026 | 5.80 | 5.84 | 5.80 | 5.84 | 5.84 | 3.60% | 39,241 |
| Mar 31, 2026 | 5.59 | 5.64 | 5.59 | 5.64 | 5.64 | 0.73% | 1,173 |
| Mar 30, 2026 | 5.60 | 5.60 | 5.59 | 5.59 | 5.59 | -0.48% | 2,171 |
| Mar 27, 2026 | 5.70 | 5.70 | 5.62 | 5.62 | 5.62 | -1.61% | 35,956 |
| Mar 26, 2026 | 5.78 | 5.78 | 5.71 | 5.71 | 5.71 | -1.82% | 86,185 |
| Mar 25, 2026 | 5.83 | 5.83 | 5.80 | 5.82 | 5.82 | 0.67% | 28,825 |
| Mar 24, 2026 | 5.78 | 5.78 | 5.75 | 5.78 | 5.78 | 0.14% | 50,763 |
| Mar 23, 2026 | 5.63 | 5.83 | 5.61 | 5.77 | 5.77 | 0.79% | 47,950 |
| Mar 20, 2026 | 5.80 | 5.80 | 5.73 | 5.73 | 5.73 | -0.54% | 12,618 |
| Mar 19, 2026 | 5.78 | 5.78 | 5.76 | 5.76 | 5.76 | -1.67% | 7,629 |
| Mar 18, 2026 | 5.93 | 5.94 | 5.86 | 5.86 | 5.86 | -0.68% | 32,778 |
| Mar 17, 2026 | 5.84 | 5.90 | 5.84 | 5.90 | 5.90 | 0.86% | 377,009 |
| Mar 16, 2026 | 5.81 | 5.88 | 5.81 | 5.85 | 5.85 | 0.71% | 38,196 |
| Mar 13, 2026 | 5.79 | 5.88 | 5.79 | 5.81 | 5.80 | -0.67% | 33,432 |
| Mar 12, 2026 | 5.89 | 5.89 | 5.81 | 5.84 | 5.84 | -0.90% | 626,427 |
| Mar 11, 2026 | 5.93 | 5.93 | 5.89 | 5.90 | 5.90 | -1.37% | 173,379 |
| Mar 10, 2026 | 5.96 | 5.98 | 5.94 | 5.98 | 5.98 | 2.05% | 83,696 |
| Mar 9, 2026 | 5.78 | 5.81 | 5.78 | 5.86 | 5.86 | -0.64% | 27,431 |
| Mar 6, 2026 | 5.98 | 5.98 | 5.91 | 5.90 | 5.90 | -0.74% | 11,392 |
| Mar 5, 2026 | 5.99 | 6.01 | 5.93 | 5.94 | 5.94 | -1.07% | 1,616,785 |
| Mar 4, 2026 | 5.93 | 5.93 | 5.93 | 6.01 | 6.00 | 1.95% | - |
| Mar 3, 2026 | 5.96 | 5.96 | 5.89 | 5.89 | 5.89 | -2.14% | 4,741 |
| Mar 2, 2026 | 5.98 | 6.04 | 5.98 | 6.02 | 6.02 | -1.04% | 18,228 |
| Feb 27, 2026 | 6.10 | 6.11 | 6.06 | 6.08 | 6.08 | 0.03% | 5,623 |
| Feb 26, 2026 | 6.10 | 6.10 | 6.05 | 6.08 | 6.08 | -0.30% | 39,205 |
| Feb 25, 2026 | 6.05 | 6.06 | 6.05 | 6.10 | 6.10 | 1.26% | 38,851 |
| Feb 24, 2026 | 5.99 | 5.99 | 5.97 | 6.02 | 6.02 | 0.72% | 12,923 |
| Feb 23, 2026 | 6.03 | 6.04 | 5.98 | 5.98 | 5.98 | -0.83% | 21,888 |
| Feb 20, 2026 | 6.00 | 6.03 | 6.00 | 6.03 | 6.03 | 0.62% | 24,837 |
| Feb 19, 2026 | 6.03 | 6.03 | 6.02 | 5.99 | 5.99 | -0.86% | 4,120 |
| Feb 18, 2026 | 6.01 | 6.02 | 6.01 | 6.04 | 6.04 | 1.12% | 1,069 |
| Feb 17, 2026 | 5.95 | 5.98 | 5.95 | 5.98 | 5.98 | 0.40% | 8 |
| Feb 16, 2026 | 5.98 | 6.00 | 5.95 | 5.95 | 5.95 | -0.45% | 2,329 |
| Feb 13, 2026 | 5.96 | 5.96 | 5.96 | 5.98 | 5.98 | 0.03% | - |
| Feb 12, 2026 | 6.09 | 6.09 | 6.09 | 5.98 | 5.98 | -1.40% | 908 |
| Feb 11, 2026 | 6.11 | 6.11 | 6.06 | 6.06 | 6.06 | -0.92% | 47,329 |
| Feb 10, 2026 | 6.11 | 6.13 | 6.11 | 6.12 | 6.12 | 0.03% | 2,325 |
| Feb 9, 2026 | 6.07 | 6.12 | 6.07 | 6.12 | 6.12 | 1.51% | 77,221 |
| Feb 6, 2026 | 5.92 | 5.97 | 5.92 | 6.03 | 6.03 | 1.26% | 156 |
| Feb 5, 2026 | 6.01 | 6.01 | 5.91 | 5.95 | 5.95 | -1.06% | 33,922 |
| Feb 4, 2026 | 6.07 | 6.07 | 6.02 | 6.02 | 6.02 | -0.91% | 3,505 |
| Feb 3, 2026 | 6.14 | 6.14 | 6.07 | 6.07 | 6.07 | -0.67% | 3,410 |
| Feb 2, 2026 | 6.00 | 6.11 | 6.00 | 6.11 | 6.11 | 0.46% | 8,210 |
| Jan 30, 2026 | 6.07 | 6.08 | 6.07 | 6.08 | 6.08 | 0.31% | 362 |
| Jan 29, 2026 | 6.17 | 6.17 | 6.05 | 6.06 | 6.06 | -0.93% | 8,910 |
| Jan 28, 2026 | 6.19 | 6.19 | 6.12 | 6.12 | 6.12 | -0.46% | 9,528 |
| Jan 27, 2026 | 6.12 | 6.14 | 6.12 | 6.15 | 6.15 | 0.87% | 903 |
| Jan 26, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 0.96% | 24,243 |
| Jan 23, 2026 | 6.03 | 6.03 | 6.03 | 6.04 | 6.04 | 0.07% | 153 |