iShares Edge MSCI Europe Value Factor UCITS ETF (LON:IEDL)
London · Delayed Price · Currency is GBP · Price in EUR 8.55
-0.03 (-0.35%)
Sep 23, 2026, 10:53 AM GMT
LON:IEDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.60 | 8.61 | 8.55 | 8.55 | - | -0.34% | 774 |
| Sep 22, 2026 | 8.60 | 8.61 | 8.54 | 8.58 | 8.58 | 0.11% | 21,922 |
| Sep 21, 2026 | 8.53 | 8.59 | 8.53 | 8.57 | 8.57 | 1.06% | 49,218 |
| Sep 18, 2026 | 8.62 | 8.61 | 8.48 | 8.48 | 8.48 | -1.65% | 15,366 |
| Sep 17, 2026 | 8.57 | 8.62 | 8.57 | 8.62 | 8.62 | 1.08% | 15,613 |
| Sep 16, 2026 | 8.55 | 8.55 | 8.53 | 8.53 | 8.53 | 0.28% | 21,739 |
| Sep 15, 2026 | 8.53 | 8.53 | 8.45 | 8.51 | 8.51 | -0.45% | 23,511 |
| Sep 14, 2026 | 8.54 | 8.58 | 8.51 | 8.55 | 8.55 | -0.18% | 79,168 |
| Sep 11, 2026 | 8.55 | 8.58 | 8.53 | 8.56 | 8.56 | 0.60% | 134,425 |
| Sep 10, 2026 | 8.58 | 8.58 | 8.50 | 8.51 | 8.51 | -0.50% | 22,299 |
| Sep 9, 2026 | 8.64 | 8.64 | 8.53 | 8.55 | 8.55 | -1.19% | 36,561 |
| Sep 8, 2026 | 8.64 | 8.67 | 8.61 | 8.66 | 8.66 | -0.03% | 22,931 |
| Sep 7, 2026 | 8.64 | 8.65 | 8.64 | 8.66 | 8.66 | 0.05% | 2,391 |
| Sep 4, 2026 | 8.65 | 8.67 | 8.61 | 8.65 | 8.65 | 0.19% | 35,533 |
| Sep 3, 2026 | 8.58 | 8.64 | 8.56 | 8.64 | 8.64 | 0.69% | 62,546 |
| Sep 2, 2026 | 8.59 | 8.60 | 8.54 | 8.58 | 8.58 | -0.20% | 12,286 |
| Sep 1, 2026 | 8.64 | 8.67 | 8.57 | 8.60 | 8.60 | -0.84% | 70,286 |
| Aug 28, 2026 | 8.66 | 8.67 | 8.65 | 8.67 | 8.67 | 0.82% | 18,028 |
| Aug 27, 2026 | 8.64 | 8.70 | 8.60 | 8.60 | 8.60 | -1.17% | 15,641 |
| Aug 26, 2026 | 8.69 | 8.73 | 8.69 | 8.70 | 8.70 | 0.23% | 13,942 |
| Aug 25, 2026 | 8.68 | 8.71 | 8.66 | 8.68 | 8.68 | 0.19% | 45,312 |
| Aug 24, 2026 | 8.63 | 8.65 | 8.63 | 8.66 | 8.66 | 0.26% | 18,341 |
| Aug 21, 2026 | 8.61 | 8.66 | 8.61 | 8.64 | 8.64 | 0.34% | 9,129 |
| Aug 20, 2026 | 8.62 | 8.63 | 8.56 | 8.61 | 8.61 | -0.19% | 236,835 |
| Aug 19, 2026 | 8.67 | 8.67 | 8.62 | 8.63 | 8.63 | -0.34% | 117,147 |
| Aug 18, 2026 | 8.71 | 8.70 | 8.67 | 8.66 | 8.66 | -0.78% | 8,986 |
| Aug 17, 2026 | 8.73 | 8.75 | 8.71 | 8.73 | 8.72 | -0.09% | 11,302 |
| Aug 14, 2026 | 8.76 | 8.74 | 8.71 | 8.73 | 8.73 | -0.03% | 36,081 |
| Aug 13, 2026 | 8.76 | 8.76 | 8.74 | 8.74 | 8.74 | 0.11% | 34,820 |
| Aug 12, 2026 | 8.75 | 8.77 | 8.72 | 8.73 | 8.73 | -0.09% | 52,961 |
| Aug 11, 2026 | 8.75 | 8.77 | 8.72 | 8.73 | 8.73 | -0.10% | 20,292 |
| Aug 10, 2026 | 8.78 | 8.79 | 8.74 | 8.74 | 8.74 | -0.36% | 40,671 |
| Aug 7, 2026 | 8.76 | 8.81 | 8.76 | 8.77 | 8.77 | 0.09% | 22,942 |
| Aug 6, 2026 | 8.78 | 8.80 | 8.77 | 8.77 | 8.77 | 0.17% | 123,216 |
| Aug 5, 2026 | 8.82 | 8.83 | 8.75 | 8.75 | 8.75 | -0.47% | 16,454 |
| Aug 4, 2026 | 8.77 | 8.80 | 8.76 | 8.79 | 8.79 | 0.47% | 70,731 |
| Aug 3, 2026 | 8.74 | 8.76 | 8.70 | 8.75 | 8.75 | 0.63% | 33,909 |
| Jul 31, 2026 | 8.73 | 8.72 | 8.72 | 8.70 | 8.70 | 0.52% | 25,919 |
| Jul 30, 2026 | 8.52 | 8.68 | 8.61 | 8.65 | 8.65 | 0.80% | 51,708 |
| Jul 29, 2026 | 8.63 | 8.65 | 8.59 | 8.58 | 8.58 | -0.28% | 28,734 |
| Jul 28, 2026 | 8.58 | 8.61 | 8.56 | 8.61 | 8.61 | 0.46% | 54,891 |
| Jul 27, 2026 | 8.59 | 8.63 | 8.57 | 8.57 | 8.57 | 0.46% | 70,998 |
| Jul 24, 2026 | 8.45 | 8.53 | 8.43 | 8.53 | 8.53 | 0.73% | 117,930 |
| Jul 23, 2026 | 8.60 | 8.60 | 8.48 | 8.47 | 8.47 | -1.88% | 35,513 |
| Jul 22, 2026 | 8.54 | 8.65 | 8.54 | 8.63 | 8.63 | 0.91% | 27,194 |
| Jul 21, 2026 | 8.50 | 8.54 | 8.49 | 8.55 | 8.55 | 0.65% | 19,856 |
| Jul 20, 2026 | 8.49 | 8.53 | 8.49 | 8.50 | 8.49 | -0.14% | 41,214 |
| Jul 17, 2026 | 8.53 | 8.50 | 8.46 | 8.51 | 8.51 | -0.34% | 3,723 |
| Jul 16, 2026 | 8.57 | 8.58 | 8.49 | 8.54 | 8.54 | -0.22% | 31,772 |
| Jul 15, 2026 | 8.55 | 8.58 | 8.51 | 8.55 | 8.55 | -0.07% | 8,069 |