iShares MSCI World Value Factor ESG UCITS ETF (AMS:IWVE)
Netherlands · Delayed Price · Currency is EUR · Price in USD 8.00
-0.09 (-1.17%)
Last updated: Mar 13, 2026, 9:04 AM CET
AMS:IWVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 8.17 | 8.17 | 8.16 | 8.10 | 8.10 | -1.35% | 15,035 |
| Mar 11, 2026 | 8.21 | 8.23 | 8.19 | 8.21 | 8.21 | -0.94% | 18,773 |
| Mar 10, 2026 | 8.24 | 8.28 | 8.20 | 8.28 | 8.28 | 2.51% | 10,989 |
| Mar 9, 2026 | 7.99 | 8.04 | 7.99 | 8.08 | 8.08 | -0.97% | 7,332 |
| Mar 6, 2026 | 8.31 | 8.31 | 8.27 | 8.16 | 8.16 | -1.39% | 645 |
| Mar 5, 2026 | 8.35 | 8.39 | 8.29 | 8.28 | 8.28 | -1.46% | 13,584 |
| Mar 4, 2026 | 8.28 | 8.40 | 8.28 | 8.40 | 8.40 | 1.72% | 2,483 |
| Mar 3, 2026 | 8.37 | 8.37 | 8.25 | 8.26 | 8.26 | -2.43% | 8,336 |
| Mar 2, 2026 | 8.42 | 8.49 | 8.42 | 8.46 | 8.46 | -1.40% | 23,536 |
| Feb 27, 2026 | 8.61 | 8.61 | 8.58 | 8.58 | 8.58 | -0.29% | 652 |
| Feb 26, 2026 | 8.64 | 8.64 | 8.61 | 8.61 | 8.61 | -0.13% | 226 |
| Feb 25, 2026 | 8.58 | 8.61 | 8.58 | 8.62 | 8.62 | 0.70% | 245 |
| Feb 24, 2026 | 8.53 | 8.56 | 8.53 | 8.56 | 8.56 | 0.18% | 1,414 |
| Feb 23, 2026 | 8.60 | 8.63 | 8.60 | 8.54 | 8.54 | -0.05% | 3,008 |
| Feb 20, 2026 | 8.59 | 8.61 | 8.55 | 8.55 | 8.55 | -0.08% | 956 |
| Feb 19, 2026 | 8.63 | 8.63 | 8.63 | 8.55 | 8.55 | -0.93% | - |
| Feb 18, 2026 | 8.59 | 8.59 | 8.59 | 8.63 | 8.63 | 0.96% | - |
| Feb 17, 2026 | 8.54 | 8.54 | 8.50 | 8.55 | 8.55 | -0.01% | 1,251 |
| Feb 16, 2026 | 8.58 | 8.58 | 8.55 | 8.55 | 8.55 | -0.33% | 627 |
| Feb 13, 2026 | 8.54 | 8.55 | 8.54 | 8.58 | 8.58 | 0.34% | 1,402 |
| Feb 12, 2026 | 8.68 | 8.68 | 8.67 | 8.55 | 8.55 | -0.88% | 44,209 |
| Feb 11, 2026 | 8.61 | 8.61 | 8.58 | 8.63 | 8.63 | 0.24% | 2,032 |
| Feb 10, 2026 | 8.61 | 8.61 | 8.60 | 8.61 | 8.61 | 0.26% | 2,556 |
| Feb 9, 2026 | 8.55 | 8.59 | 8.53 | 8.59 | 8.58 | 0.80% | 502 |
| Feb 6, 2026 | 8.39 | 8.52 | 8.38 | 8.52 | 8.52 | 1.91% | 6,680 |
| Feb 5, 2026 | 8.43 | 8.43 | 8.40 | 8.36 | 8.36 | -1.10% | 48,393 |
| Feb 4, 2026 | 8.44 | 8.46 | 8.43 | 8.45 | 8.45 | 0.54% | 8,910 |
| Feb 3, 2026 | 8.44 | 8.44 | 8.44 | 8.41 | 8.40 | -0.17% | 1,000 |
| Feb 2, 2026 | 8.31 | 8.32 | 8.31 | 8.42 | 8.42 | 0.65% | 1,635 |
| Jan 30, 2026 | 8.33 | 8.40 | 8.33 | 8.37 | 8.37 | 0.32% | 25 |
| Jan 29, 2026 | 8.44 | 8.44 | 8.34 | 8.34 | 8.34 | -0.67% | 11,448 |
| Jan 28, 2026 | 8.42 | 8.42 | 8.38 | 8.39 | 8.39 | 0.08% | 9,035 |
| Jan 27, 2026 | 8.35 | 8.35 | 8.35 | 8.39 | 8.39 | 0.67% | - |
| Jan 26, 2026 | 8.32 | 8.33 | 8.28 | 8.33 | 8.33 | 0.63% | 1,566 |
| Jan 23, 2026 | 8.29 | 8.29 | 8.25 | 8.28 | 8.28 | -0.35% | 15,684 |
| Jan 22, 2026 | 8.26 | 8.31 | 8.26 | 8.31 | 8.31 | 1.27% | 12,147 |
| Jan 21, 2026 | 8.13 | 8.15 | 8.10 | 8.20 | 8.20 | 0.39% | 1,446 |
| Jan 20, 2026 | 8.15 | 8.15 | 8.13 | 8.17 | 8.17 | -0.09% | 1,471 |
| Jan 19, 2026 | 8.19 | 8.19 | 8.19 | 8.18 | 8.18 | -0.82% | - |
| Jan 16, 2026 | 8.28 | 8.28 | 8.22 | 8.25 | 8.25 | -0.49% | 500 |
| Jan 15, 2026 | 8.21 | 8.21 | 8.21 | 8.29 | 8.29 | 0.96% | 400 |
| Jan 14, 2026 | 8.20 | 8.21 | 8.19 | 8.21 | 8.21 | -0.01% | 3,216 |
| Jan 13, 2026 | 8.23 | 8.23 | 8.21 | 8.21 | 8.21 | -0.29% | 85 |
| Jan 12, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.12% | - |
| Jan 9, 2026 | 8.19 | 8.24 | 8.19 | 8.22 | 8.22 | 0.54% | 2,444 |
| Jan 8, 2026 | 8.16 | 8.16 | 8.16 | 8.18 | 8.18 | -0.16% | - |
| Jan 7, 2026 | 8.24 | 8.24 | 8.20 | 8.19 | 8.19 | -0.05% | 2,428 |
| Jan 6, 2026 | 8.15 | 8.15 | 8.14 | 8.20 | 8.20 | 0.86% | 1 |
| Jan 5, 2026 | 8.08 | 8.13 | 8.06 | 8.13 | 8.13 | 1.01% | 1,351 |
| Jan 2, 2026 | 8.02 | 8.04 | 8.02 | 8.05 | 8.05 | 0.27% | 2,045 |