iShares Edge MSCI Europe Quality Factor UCITS ETF (LON:IEFQ)
London · Delayed Price · Currency is GBP · Price in GBX 1,027.20
-3.70 (-0.36%)
Sep 23, 2026, 4:35 PM GMT
LON:IEFQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,033.40 | 1,033.00 | 1,027.20 | 1,027.20 | 1,027.20 | -0.36% | 1,018 |
| Sep 22, 2026 | 1,031.40 | 1,032.40 | 1,031.80 | 1,030.90 | 1,030.90 | 0.17% | 14,698 |
| Sep 21, 2026 | 1,024.80 | 1,028.40 | 1,024.60 | 1,029.20 | 1,029.20 | 1.04% | 7,712 |
| Sep 18, 2026 | 1,022.20 | 1,027.80 | 1,017.94 | 1,018.60 | 1,018.60 | -1.11% | 35,408 |
| Sep 17, 2026 | 1,024.00 | 1,029.80 | 1,021.00 | 1,030.00 | 1,030.00 | 1.14% | 6,221 |
| Sep 16, 2026 | 1,016.00 | 1,018.40 | 1,014.20 | 1,018.40 | 1,018.40 | 0.66% | 2,105 |
| Sep 15, 2026 | 1,014.00 | 1,014.00 | 1,007.40 | 1,011.70 | 1,011.70 | -0.23% | 541 |
| Sep 14, 2026 | 1,014.00 | 1,016.40 | 1,014.00 | 1,014.00 | 1,014.00 | -0.33% | 3,350 |
| Sep 11, 2026 | 1,018.20 | 1,019.40 | 1,018.00 | 1,017.40 | 1,017.40 | -0.03% | 934 |
| Sep 10, 2026 | 1,022.80 | 1,024.00 | 1,017.37 | 1,017.70 | 1,017.70 | -0.26% | 44,690 |
| Sep 9, 2026 | 1,032.40 | 1,033.20 | 1,020.60 | 1,020.40 | 1,020.40 | -1.65% | 25,205 |
| Sep 8, 2026 | 1,038.00 | 1,040.40 | 1,034.60 | 1,037.50 | 1,037.50 | -0.26% | 10,004 |
| Sep 7, 2026 | 1,038.20 | 1,042.62 | 1,037.80 | 1,040.20 | 1,040.20 | -0.21% | 26,398 |
| Sep 4, 2026 | 1,041.60 | 1,042.80 | 1,039.20 | 1,042.40 | 1,042.40 | -0.11% | 11,433 |
| Sep 3, 2026 | 1,041.60 | 1,042.40 | 1,040.20 | 1,043.50 | 1,043.50 | 0.65% | 17,850 |
| Sep 2, 2026 | 1,039.00 | 1,040.00 | 1,033.91 | 1,036.80 | 1,036.80 | -0.25% | 4,064 |
| Sep 1, 2026 | 1,045.60 | 1,047.20 | 1,037.00 | 1,039.40 | 1,039.40 | -1.24% | 7,007 |
| Aug 28, 2026 | 1,054.60 | 1,054.80 | 1,052.70 | 1,052.50 | 1,052.50 | 0.29% | 1,674 |
| Aug 27, 2026 | 1,054.60 | 1,056.20 | 1,047.12 | 1,049.50 | 1,049.50 | -0.62% | 24,371 |
| Aug 26, 2026 | 1,056.00 | 1,058.80 | 1,055.80 | 1,056.00 | 1,056.00 | -0.05% | 4,413 |
| Aug 25, 2026 | 1,054.40 | 1,056.88 | 1,052.40 | 1,056.50 | 1,056.50 | 0.66% | 1,904 |
| Aug 24, 2026 | 1,049.00 | 1,053.20 | 1,047.61 | 1,049.60 | 1,049.60 | -0.12% | 10,390 |
| Aug 21, 2026 | 1,046.00 | 1,051.50 | 1,045.00 | 1,050.90 | 1,050.90 | 0.44% | 4,488 |
| Aug 20, 2026 | 1,047.60 | 1,051.00 | 1,043.17 | 1,046.30 | 1,046.30 | -0.11% | 11,739 |
| Aug 19, 2026 | 1,044.80 | 1,047.61 | 1,044.00 | 1,047.40 | 1,047.40 | 0.29% | 478 |
| Aug 18, 2026 | 1,046.40 | 1,049.20 | 1,043.36 | 1,044.40 | 1,044.40 | -0.21% | 5,467 |
| Aug 17, 2026 | 1,051.60 | 1,054.80 | 1,046.60 | 1,046.60 | 1,046.60 | -0.19% | 10,939 |
| Aug 14, 2026 | 1,052.40 | 1,054.40 | 1,048.00 | 1,048.60 | 1,048.60 | -0.17% | 71,861 |
| Aug 13, 2026 | 1,051.40 | 1,053.00 | 1,050.40 | 1,050.40 | 1,050.40 | 0.20% | 16,591 |
| Aug 12, 2026 | 1,050.20 | 1,053.40 | 1,048.20 | 1,048.30 | 1,048.30 | -0.31% | 49,598 |
| Aug 11, 2026 | 1,051.60 | 1,055.74 | 1,050.80 | 1,051.60 | 1,051.60 | -0.08% | 7,905 |
| Aug 10, 2026 | 1,054.80 | 1,056.20 | 1,050.88 | 1,052.40 | 1,052.40 | -0.19% | 17,603 |
| Aug 7, 2026 | 1,055.00 | 1,060.00 | 1,051.60 | 1,054.40 | 1,054.40 | 0.19% | 85,343 |
| Aug 6, 2026 | 1,052.60 | 1,056.42 | 1,051.92 | 1,052.40 | 1,052.40 | 0.21% | 15,436 |
| Aug 5, 2026 | 1,051.40 | 1,053.80 | 1,048.20 | 1,050.20 | 1,050.20 | 0.42% | 10,458 |
| Aug 4, 2026 | 1,043.40 | 1,047.40 | 1,040.98 | 1,045.80 | 1,045.80 | 0.81% | 67,167 |
| Aug 3, 2026 | 1,036.20 | 1,040.20 | 1,036.20 | 1,037.40 | 1,037.40 | 0.33% | 11,039 |
| Jul 31, 2026 | 1,046.80 | 1,049.40 | 1,032.71 | 1,034.00 | 1,034.00 | -0.90% | 72,809 |
| Jul 30, 2026 | 1,041.40 | 1,046.20 | 1,041.40 | 1,043.40 | 1,043.40 | 0.31% | 4,828 |
| Jul 29, 2026 | 1,040.20 | 1,047.40 | 1,038.20 | 1,040.20 | 1,040.20 | -0.29% | 18,635 |
| Jul 28, 2026 | 1,035.80 | 1,044.00 | 1,034.60 | 1,043.20 | 1,043.20 | 0.97% | 22,304 |
| Jul 27, 2026 | 1,041.80 | 1,046.20 | 1,033.20 | 1,033.20 | 1,033.20 | -0.16% | 27,326 |
| Jul 24, 2026 | 1,029.00 | 1,033.40 | 1,028.00 | 1,034.90 | 1,034.90 | 0.74% | 51,579 |
| Jul 23, 2026 | 1,029.80 | 1,031.40 | 1,026.40 | 1,027.30 | 1,027.30 | -0.61% | 2,038 |
| Jul 22, 2026 | 1,026.00 | 1,037.12 | 1,025.40 | 1,033.60 | 1,033.60 | 0.51% | 36,446 |
| Jul 21, 2026 | 1,021.60 | 1,028.80 | 1,021.60 | 1,028.40 | 1,028.40 | 0.44% | 28,085 |
| Jul 20, 2026 | 1,023.60 | 1,028.40 | 1,020.32 | 1,023.90 | 1,023.90 | -0.42% | 22,744 |
| Jul 17, 2026 | 1,024.40 | 1,028.40 | 1,024.20 | 1,028.20 | 1,028.20 | 0.04% | 37,771 |
| Jul 16, 2026 | 1,023.80 | 1,027.80 | 1,017.40 | 1,027.80 | 1,027.80 | 0.40% | 137,106 |
| Jul 15, 2026 | 1,031.00 | 1,031.80 | 1,024.00 | 1,023.70 | 1,023.70 | -0.60% | 19,827 |