iShares Edge MSCI Europe Value Factor UCITS ETF (LON:IEFV)
London · Delayed Price · Currency is GBP · Price in GBX 1,161.00
+9.20 (0.80%)
May 22, 2026, 4:35 PM GMT
LON:IEFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,156.60 | 1,161.60 | 1,156.60 | 1,160.08 | - | 0.72% | 6,613 |
| May 21, 2026 | 1,149.80 | 1,155.00 | 1,145.60 | 1,151.80 | 1,151.80 | 0.17% | 50,147 |
| May 20, 2026 | 1,144.80 | 1,153.40 | 1,133.00 | 1,149.80 | 1,149.80 | 1.32% | 40,536 |
| May 19, 2026 | 1,142.40 | 1,146.20 | 1,132.90 | 1,134.80 | 1,134.80 | -0.32% | 31,214 |
| May 18, 2026 | 1,129.60 | 1,146.40 | 1,128.20 | 1,138.40 | 1,138.40 | -0.04% | 21,014 |
| May 15, 2026 | 1,146.20 | 1,148.20 | 1,133.72 | 1,138.80 | 1,138.80 | -1.42% | 16,211 |
| May 14, 2026 | 1,150.00 | 1,157.80 | 1,150.00 | 1,155.20 | 1,155.20 | 1.40% | 38,470 |
| May 13, 2026 | 1,134.00 | 1,139.20 | 1,131.00 | 1,139.20 | 1,139.20 | 1.28% | 23,435 |
| May 12, 2026 | 1,130.00 | 1,133.00 | 1,124.00 | 1,124.80 | 1,124.80 | -0.51% | 21,560 |
| May 11, 2026 | 1,128.20 | 1,132.60 | 1,123.00 | 1,130.60 | 1,130.60 | 0.64% | 40,913 |
| May 8, 2026 | 1,120.80 | 1,127.12 | 1,117.80 | 1,123.40 | 1,123.40 | -0.12% | 24,378 |
| May 7, 2026 | 1,138.60 | 1,140.40 | 1,124.80 | 1,124.80 | 1,124.80 | -1.16% | 31,929 |
| May 6, 2026 | 1,127.00 | 1,144.20 | 1,124.75 | 1,138.00 | 1,138.00 | 2.06% | 58,294 |
| May 5, 2026 | 1,104.80 | 1,115.20 | 1,102.80 | 1,115.00 | 1,115.00 | -0.68% | 32,066 |
| May 1, 2026 | 1,116.60 | 1,125.24 | 1,111.62 | 1,122.60 | 1,122.60 | 0.56% | 48,255 |
| Apr 30, 2026 | 1,110.60 | 1,117.40 | 1,094.40 | 1,116.40 | 1,116.40 | 1.20% | 20,557 |
| Apr 29, 2026 | 1,104.60 | 1,111.20 | 1,099.60 | 1,103.20 | 1,103.20 | -0.29% | 34,685 |
| Apr 28, 2026 | 1,103.80 | 1,110.00 | 1,098.40 | 1,106.40 | 1,106.40 | 0.34% | 37,637 |
| Apr 27, 2026 | 1,105.00 | 1,112.00 | 1,101.28 | 1,102.60 | 1,102.60 | -0.09% | 34,357 |
| Apr 24, 2026 | 1,109.00 | 1,113.26 | 1,101.60 | 1,103.60 | 1,103.60 | -0.72% | 45,523 |
| Apr 23, 2026 | 1,108.80 | 1,115.00 | 1,105.00 | 1,111.60 | 1,111.60 | 0.16% | 18,971 |
| Apr 22, 2026 | 1,120.80 | 1,122.80 | 1,109.80 | 1,109.80 | 1,109.80 | -0.66% | 18,720 |
| Apr 21, 2026 | 1,130.40 | 1,133.50 | 1,116.82 | 1,117.20 | 1,117.20 | -0.92% | 30,450 |
| Apr 20, 2026 | 1,126.80 | 1,129.00 | 1,122.80 | 1,127.60 | 1,127.60 | -0.58% | 21,089 |
| Apr 17, 2026 | 1,116.80 | 1,134.20 | 1,114.40 | 1,134.20 | 1,134.20 | 1.52% | 35,323 |
| Apr 16, 2026 | 1,123.40 | 1,123.40 | 1,117.20 | 1,117.20 | 1,117.20 | -0.09% | 18,904 |
| Apr 15, 2026 | 1,126.80 | 1,127.20 | 1,118.20 | 1,118.20 | 1,118.20 | -0.80% | 37,850 |
| Apr 14, 2026 | 1,125.60 | 1,127.20 | 1,119.52 | 1,127.20 | 1,127.20 | 0.95% | 44,063 |
| Apr 13, 2026 | 1,113.40 | 1,116.80 | 1,109.40 | 1,116.60 | 1,116.60 | -0.29% | 6,218 |
| Apr 10, 2026 | 1,116.40 | 1,126.20 | 1,113.80 | 1,119.80 | 1,119.80 | 0.41% | 34,949 |
| Apr 9, 2026 | 1,120.60 | 1,120.60 | 1,108.53 | 1,115.20 | 1,115.20 | - | 22,039 |
| Apr 8, 2026 | 1,115.80 | 1,118.60 | 1,108.38 | 1,115.20 | 1,115.20 | 3.57% | 63,202 |
| Apr 7, 2026 | 1,082.40 | 1,094.20 | 1,074.20 | 1,076.80 | 1,076.80 | -0.54% | 78,887 |
| 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 | 1,047.48 | 1,033.20 | 1,046.60 | 1,046.60 | 0.95% | 104,076 |
| 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 | 1,045.80 | 1,048.00 | 1,039.20 | 1,041.60 | 1,041.60 | -0.83% | 12,467 |
| Mar 25, 2026 | 1,052.20 | 1,054.00 | 1,046.20 | 1,050.30 | 1,050.30 | 1.20% | 25,681 |
| 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 |