iShares Edge MSCI Europe Value Factor UCITS ETF (LON:IEFV)
London · Delayed Price · Currency is GBP · Price in GBX 1,082.60
+1.00 (0.09%)
Apr 2, 2026, 4:35 PM GMT
LON:IEFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,069.60 | 1,082.80 | 1,065.60 | 1,082.60 | 1,082.60 | 0.09% | 9,187 |
| Apr 1, 2026 | 1,085.60 | 1,086.20 | 1,075.88 | 1,081.60 | 1,081.60 | 2.37% | 63,530 |
| Mar 31, 2026 | 1,050.40 | 1,061.80 | 1,048.20 | 1,056.60 | 1,056.60 | 0.96% | 73,005 |
| Mar 30, 2026 | 1,036.40 | 1,046.60 | 1,036.40 | 1,046.60 | 1,046.60 | 0.95% | 104,075 |
| Mar 27, 2026 | 1,036.00 | 1,044.60 | 1,028.30 | 1,036.70 | 1,036.70 | -0.47% | 39,777 |
| Mar 26, 2026 | 1,047.60 | 1,045.80 | 1,041.40 | 1,041.60 | 1,041.60 | -0.83% | 12,467 |
| Mar 25, 2026 | 1,046.20 | 1,054.00 | 1,048.00 | 1,050.30 | 1,050.30 | 1.20% | 25,680 |
| Mar 24, 2026 | 1,029.80 | 1,037.80 | 1,020.80 | 1,037.80 | 1,037.80 | 1.11% | 29,999 |
| Mar 23, 2026 | 1,003.60 | 1,042.64 | 993.90 | 1,026.40 | 1,026.40 | 0.27% | 85,729 |
| Mar 20, 2026 | 1,036.20 | 1,045.86 | 1,021.40 | 1,023.60 | 1,023.60 | -1.04% | 88,208 |
| Mar 19, 2026 | 1,045.80 | 1,048.80 | 1,031.37 | 1,034.40 | 1,034.40 | -2.60% | 50,729 |
| Mar 18, 2026 | 1,072.60 | 1,073.80 | 1,058.25 | 1,062.00 | 1,062.00 | -0.52% | 63,750 |
| Mar 17, 2026 | 1,065.80 | 1,072.30 | 1,056.00 | 1,067.60 | 1,067.60 | 0.74% | 63,126 |
| Mar 16, 2026 | 1,054.80 | 1,065.30 | 1,051.00 | 1,059.80 | 1,059.80 | 0.36% | 31,522 |
| Mar 13, 2026 | 1,047.40 | 1,066.40 | 1,045.40 | 1,056.00 | 1,056.00 | -0.17% | 23,372 |
| Mar 12, 2026 | 1,062.60 | 1,063.30 | 1,050.40 | 1,057.80 | 1,057.80 | -0.83% | 171,801 |
| Mar 11, 2026 | 1,061.00 | 1,069.60 | 1,060.00 | 1,066.60 | 1,066.60 | -0.45% | 61,381 |
| Mar 10, 2026 | 1,070.00 | 1,076.40 | 1,060.40 | 1,071.40 | 1,071.40 | 2.39% | 67,327 |
| Mar 9, 2026 | 1,029.40 | 1,046.80 | 1,027.36 | 1,046.40 | 1,046.40 | -0.74% | 113,779 |
| Mar 6, 2026 | 1,072.20 | 1,077.40 | 1,047.20 | 1,054.20 | 1,054.20 | -1.68% | 115,646 |
| Mar 5, 2026 | 1,094.40 | 1,100.80 | 1,071.46 | 1,072.20 | 1,072.20 | -1.99% | 59,129 |
| Mar 4, 2026 | 1,078.20 | 1,097.24 | 1,077.00 | 1,094.00 | 1,094.00 | 1.28% | 46,990 |
| Mar 3, 2026 | 1,110.20 | 1,110.20 | 1,072.40 | 1,080.20 | 1,080.20 | -3.59% | 63,200 |
| Mar 2, 2026 | 1,117.60 | 1,128.29 | 1,115.40 | 1,120.40 | 1,120.40 | -2.11% | 139,802 |
| Feb 27, 2026 | 1,142.20 | 1,146.80 | 1,138.40 | 1,144.60 | 1,144.60 | 0.42% | 94,503 |
| Feb 26, 2026 | 1,140.00 | 1,142.80 | 1,135.40 | 1,139.80 | 1,139.80 | -0.02% | 18,988 |
| Feb 25, 2026 | 1,131.80 | 1,140.00 | 1,129.40 | 1,140.00 | 1,140.00 | 1.23% | 82,873 |
| Feb 24, 2026 | 1,128.20 | 1,129.60 | 1,125.20 | 1,126.20 | 1,126.20 | -0.39% | 19,587 |
| Feb 23, 2026 | 1,129.60 | 1,136.20 | 1,127.60 | 1,130.60 | 1,130.60 | 0.07% | 66,944 |
| Feb 20, 2026 | 1,128.20 | 1,132.20 | 1,122.80 | 1,129.80 | 1,129.80 | 0.46% | 31,206 |
| Feb 19, 2026 | 1,127.00 | 1,128.80 | 1,120.20 | 1,124.60 | 1,124.60 | -0.14% | 20,424 |
| Feb 18, 2026 | 1,120.80 | 1,127.60 | 1,117.60 | 1,126.20 | 1,126.20 | 0.73% | 48,531 |
| Feb 17, 2026 | 1,105.20 | 1,118.00 | 1,103.20 | 1,118.00 | 1,118.00 | 1.53% | 69,966 |
| Feb 16, 2026 | 1,103.40 | 1,104.60 | 1,100.60 | 1,101.20 | 1,101.20 | -0.04% | 34,469 |
| Feb 13, 2026 | 1,104.20 | 1,107.66 | 1,094.80 | 1,101.60 | 1,101.60 | -0.49% | 74,259 |
| Feb 12, 2026 | 1,123.80 | 1,126.00 | 1,107.00 | 1,107.00 | 1,107.00 | -0.84% | 97,540 |
| Feb 11, 2026 | 1,115.60 | 1,117.00 | 1,108.60 | 1,116.40 | 1,116.40 | 0.38% | 43,752 |
| Feb 10, 2026 | 1,110.60 | 1,114.80 | 1,109.54 | 1,112.20 | 1,112.20 | 0.16% | 50,736 |
| Feb 9, 2026 | 1,109.20 | 1,111.20 | 1,104.32 | 1,110.40 | 1,110.40 | 0.80% | 82,703 |
| Feb 6, 2026 | 1,091.60 | 1,103.60 | 1,089.74 | 1,101.60 | 1,101.60 | 0.55% | 73,264 |
| Feb 5, 2026 | 1,100.40 | 1,107.00 | 1,090.20 | 1,095.60 | 1,095.60 | -0.58% | 43,569 |
| Feb 4, 2026 | 1,095.40 | 1,107.40 | 1,093.80 | 1,102.00 | 1,102.00 | 0.79% | 63,792 |
| Feb 3, 2026 | 1,096.20 | 1,096.60 | 1,087.20 | 1,093.40 | 1,093.40 | 0.44% | 44,550 |
| Feb 2, 2026 | 1,069.20 | 1,089.20 | 1,067.80 | 1,088.60 | 1,088.60 | 1.39% | 46,584 |
| Jan 30, 2026 | 1,069.60 | 1,075.94 | 1,064.80 | 1,073.70 | 1,073.70 | 0.77% | 23,639 |
| Jan 29, 2026 | 1,075.80 | 1,076.76 | 1,065.70 | 1,065.50 | 1,065.50 | -0.22% | 56,565 |
| Jan 28, 2026 | 1,074.60 | 1,075.20 | 1,065.10 | 1,067.80 | 1,067.80 | -0.67% | 38,180 |
| Jan 27, 2026 | 1,068.40 | 1,075.50 | 1,064.80 | 1,075.00 | 1,075.00 | 0.91% | 90,110 |
| Jan 26, 2026 | 1,063.00 | 1,067.80 | 1,059.80 | 1,065.30 | 1,065.30 | 0.56% | 214,112 |
| Jan 23, 2026 | 1,063.80 | 1,064.60 | 1,058.32 | 1,059.40 | 1,059.40 | -0.51% | 32,035 |