iShares Edge MSCI Europe Value Factor UCITS ETF (LON:IEDL)
London · Delayed Price · Currency is GBP · Price in EUR 6.74
+0.02 (0.34%)
Sep 3, 2025, 3:48 PM BST
LON:IEDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 6.75 | 6.76 | 6.72 | 6.74 | 6.74 | 0.30% | 19,248 |
| Sep 2, 2025 | 6.87 | 6.87 | 6.72 | 6.72 | 6.72 | -1.75% | 3,989 |
| Sep 1, 2025 | 6.84 | 6.88 | 6.83 | 6.84 | 6.84 | 0.15% | 16,581 |
| Aug 29, 2025 | 6.85 | 6.85 | 6.80 | 6.83 | 6.83 | -0.58% | 6,915 |
| Aug 28, 2025 | 6.89 | 6.91 | 6.87 | 6.87 | 6.87 | - | 31,335 |
| Aug 27, 2025 | 6.93 | 6.93 | 6.86 | 6.87 | 6.87 | -0.43% | 6,841 |
| Aug 26, 2025 | 6.92 | 6.93 | 6.89 | 6.90 | 6.90 | -1.99% | 62,651 |
| Aug 22, 2025 | 7.04 | 7.05 | 7.04 | 7.04 | 7.04 | 0.72% | 1,637 |
| Aug 21, 2025 | 6.99 | 6.99 | 6.96 | 6.99 | 6.99 | - | 34,174 |
| Aug 20, 2025 | 6.97 | 6.99 | 6.97 | 6.99 | 6.99 | 0.14% | 2,057 |
| Aug 19, 2025 | 6.92 | 6.98 | 6.90 | 6.98 | 6.98 | 1.01% | 2,361 |
| Aug 18, 2025 | 6.93 | 6.93 | 6.89 | 6.91 | 6.91 | -0.29% | 44,925 |
| Aug 15, 2025 | 6.96 | 6.96 | 6.92 | 6.93 | 6.93 | 0.29% | 7,620 |
| Aug 14, 2025 | 6.90 | 6.91 | 6.89 | 6.91 | 6.91 | 0.44% | 17,578 |
| Aug 13, 2025 | 6.86 | 6.88 | 6.86 | 6.88 | 6.88 | 0.44% | 5,010 |
| Aug 12, 2025 | 6.82 | 6.86 | 6.82 | 6.85 | 6.85 | 0.74% | 4,896 |
| Aug 11, 2025 | 6.82 | 6.82 | 6.79 | 6.80 | 6.80 | 0.15% | 9,313 |
| Aug 8, 2025 | 6.77 | 6.79 | 6.77 | 6.79 | 6.79 | 1.19% | 1,296 |
| Aug 7, 2025 | 6.64 | 6.71 | 6.64 | 6.71 | 6.71 | 1.21% | 3,542 |
| Aug 6, 2025 | 6.69 | 6.69 | 6.63 | 6.63 | 6.63 | - | 306 |
| Aug 5, 2025 | 6.64 | 6.65 | 6.63 | 6.63 | 6.63 | 0.61% | 5,536 |
| Aug 4, 2025 | 6.56 | 6.59 | 6.55 | 6.59 | 6.59 | 1.07% | 1,460 |
| Aug 1, 2025 | 6.65 | 6.65 | 6.52 | 6.52 | 6.52 | -2.25% | 23,738 |
| Jul 31, 2025 | 6.70 | 6.70 | 6.67 | 6.67 | 6.67 | -0.89% | 1,671 |
| Jul 30, 2025 | 6.71 | 6.73 | 6.70 | 6.73 | 6.73 | - | 1,172 |
| Jul 29, 2025 | 6.71 | 6.75 | 6.71 | 6.73 | 6.73 | 0.75% | 82,150 |
| Jul 28, 2025 | 6.78 | 6.82 | 6.68 | 6.68 | 6.68 | -0.45% | 8,498 |
| Jul 25, 2025 | 6.69 | 6.71 | 6.68 | 6.71 | 6.71 | - | 5,842 |
| Jul 24, 2025 | 6.73 | 6.74 | 6.71 | 6.71 | 6.71 | 0.30% | 41,703 |
| Jul 23, 2025 | 6.66 | 6.69 | 6.66 | 6.69 | 6.69 | 1.52% | 3,340 |
| Jul 22, 2025 | 6.59 | 6.60 | 6.58 | 6.59 | 6.59 | -0.30% | 39,962 |
| Jul 21, 2025 | 6.63 | 6.63 | 6.59 | 6.61 | 6.61 | 0.30% | 22,845 |
| Jul 18, 2025 | 6.61 | 6.61 | 6.59 | 6.59 | 6.59 | -0.15% | 213 |
| Jul 17, 2025 | 6.59 | 6.60 | 6.58 | 6.60 | 6.60 | 0.76% | 8,878 |
| Jul 16, 2025 | 6.59 | 6.59 | 6.54 | 6.55 | 6.55 | -0.46% | 34,004 |
| Jul 15, 2025 | 6.66 | 6.66 | 6.58 | 6.58 | 6.58 | -0.45% | 9,181 |
| Jul 14, 2025 | 6.60 | 6.61 | 6.58 | 6.61 | 6.61 | - | 10,751 |
| Jul 11, 2025 | 6.69 | 6.69 | 6.61 | 6.61 | 6.61 | -1.05% | 854 |
| Jul 10, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.60% | 3,235 |
| Jul 9, 2025 | 6.60 | 6.64 | 6.60 | 6.64 | 6.64 | 1.07% | 10,788 |
| Jul 8, 2025 | 6.53 | 6.57 | 6.52 | 6.57 | 6.57 | 0.61% | 24,448 |
| Jul 7, 2025 | 6.50 | 6.53 | 6.50 | 6.53 | 6.53 | 0.62% | 16,393 |
| Jul 4, 2025 | 6.52 | 6.52 | 6.48 | 6.49 | 6.49 | -0.61% | 4,276 |
| Jul 3, 2025 | 6.54 | 6.54 | 6.51 | 6.53 | 6.53 | 0.31% | 26,615 |
| Jul 2, 2025 | 6.51 | 6.54 | 6.48 | 6.51 | 6.51 | 0.62% | 8,166 |
| Jul 1, 2025 | 6.49 | 6.49 | 6.43 | 6.47 | 6.47 | -0.15% | 49,175 |
| Jun 30, 2025 | 6.54 | 6.54 | 6.48 | 6.48 | 6.48 | -0.46% | 784 |
| Jun 27, 2025 | 6.47 | 6.51 | 6.46 | 6.51 | 6.51 | 1.24% | 4,133 |
| Jun 26, 2025 | 6.44 | 6.44 | 6.41 | 6.43 | 6.43 | 0.31% | 152,509 |
| Jun 25, 2025 | 6.52 | 6.52 | 6.41 | 6.41 | 6.41 | -0.77% | 116,999 |