iShares Edge MSCI Europe Value Factor UCITS ETF (LON:IEFV)
London · Delayed Price · Currency is GBP · Price in GBX 1,184.18
-0.82 (-0.07%)
Sep 23, 2026, 11:17 AM GMT
LON:IEFV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,192.00 | 1,192.00 | 1,185.60 | 1,185.60 | - | 0.05% | 16,405 |
| Sep 22, 2026 | 1,187.20 | 1,191.40 | 1,183.40 | 1,185.00 | 1,185.00 | -0.12% | 18,521 |
| Sep 21, 2026 | 1,180.40 | 1,188.80 | 1,179.80 | 1,186.40 | 1,186.40 | 1.14% | 28,344 |
| Sep 18, 2026 | 1,194.40 | 1,194.40 | 1,173.40 | 1,173.00 | 1,173.00 | -1.96% | 21,329 |
| Sep 17, 2026 | 1,188.20 | 1,196.60 | 1,183.80 | 1,196.40 | 1,196.40 | 1.25% | 31,031 |
| Sep 16, 2026 | 1,180.20 | 1,182.20 | 1,180.00 | 1,181.60 | 1,181.60 | 0.58% | 29,745 |
| Sep 15, 2026 | 1,175.60 | 1,175.40 | 1,171.40 | 1,174.80 | 1,174.80 | -0.36% | 39,249 |
| Sep 14, 2026 | 1,176.80 | 1,185.80 | 1,176.02 | 1,179.00 | 1,179.00 | -0.61% | 27,019 |
| Sep 11, 2026 | 1,181.40 | 1,187.80 | 1,180.50 | 1,186.20 | 1,186.20 | 0.64% | 33,461 |
| Sep 10, 2026 | 1,187.00 | 1,188.60 | 1,178.50 | 1,178.60 | 1,178.60 | -0.46% | 13,489 |
| Sep 9, 2026 | 1,191.20 | 1,192.60 | 1,181.80 | 1,184.00 | 1,184.00 | -1.27% | 39,033 |
| Sep 8, 2026 | 1,195.80 | 1,200.66 | 1,194.27 | 1,199.20 | 1,199.20 | -0.07% | 11,573 |
| Sep 7, 2026 | 1,198.40 | 1,201.98 | 1,196.00 | 1,200.00 | 1,200.00 | 0.05% | 9,743 |
| Sep 4, 2026 | 1,194.80 | 1,200.60 | 1,196.00 | 1,199.40 | 1,199.40 | 0.30% | 28,267 |
| Sep 3, 2026 | 1,188.60 | 1,198.60 | 1,186.20 | 1,195.80 | 1,195.80 | 0.71% | 49,294 |
| Sep 2, 2026 | 1,187.54 | 1,189.00 | 1,183.60 | 1,187.40 | 1,187.40 | -0.12% | 11,768 |
| Sep 1, 2026 | 1,196.60 | 1,198.20 | 1,182.60 | 1,188.80 | 1,188.80 | -0.70% | 35,223 |
| Aug 28, 2026 | 1,197.00 | 1,199.60 | 1,195.38 | 1,197.20 | 1,197.20 | 0.64% | 44,855 |
| Aug 27, 2026 | 1,201.00 | 1,203.20 | 1,188.48 | 1,189.60 | 1,189.60 | -1.15% | 25,482 |
| Aug 26, 2026 | 1,205.00 | 1,206.20 | 1,198.85 | 1,203.40 | 1,203.40 | 0.47% | 18,718 |
| Aug 25, 2026 | 1,197.00 | 1,201.20 | 1,195.00 | 1,197.80 | 1,197.80 | 0.25% | 28,147 |
| Aug 24, 2026 | 1,191.60 | 1,195.00 | 1,193.20 | 1,194.80 | 1,194.80 | 0.05% | 53,182 |
| Aug 21, 2026 | 1,189.60 | 1,195.00 | 1,192.20 | 1,194.20 | 1,194.20 | 0.40% | 45,133 |
| Aug 20, 2026 | 1,194.00 | 1,193.20 | 1,185.20 | 1,189.50 | 1,189.50 | -0.08% | 106,670 |
| Aug 19, 2026 | 1,194.80 | 1,196.60 | 1,190.40 | 1,190.40 | 1,190.40 | -0.15% | 82,338 |
| Aug 18, 2026 | 1,203.60 | 1,200.00 | 1,192.20 | 1,192.20 | 1,192.20 | -0.75% | 13,395 |
| Aug 17, 2026 | 1,206.93 | 1,208.60 | 1,201.20 | 1,201.20 | 1,201.20 | -0.22% | 51,464 |
| Aug 14, 2026 | 1,206.20 | 1,207.80 | 1,199.40 | 1,203.80 | 1,203.80 | -0.02% | 27,453 |
| Aug 13, 2026 | 1,208.00 | 1,208.00 | 1,204.00 | 1,204.00 | 1,204.00 | 0.15% | 50,650 |
| Aug 12, 2026 | 1,202.80 | 1,206.80 | 1,201.40 | 1,202.20 | 1,202.20 | -0.05% | 32,295 |
| Aug 11, 2026 | 1,207.40 | 1,209.20 | 1,201.41 | 1,202.80 | 1,202.80 | -0.08% | 39,079 |
| Aug 10, 2026 | 1,209.80 | 1,214.20 | 1,203.49 | 1,203.80 | 1,203.80 | -0.79% | 41,314 |
| Aug 7, 2026 | 1,211.00 | 1,219.20 | 1,208.20 | 1,213.40 | 1,213.40 | 0.33% | 42,598 |
| Aug 6, 2026 | 1,214.40 | 1,216.80 | 1,209.40 | 1,209.40 | 1,209.40 | -0.07% | 60,401 |
| Aug 5, 2026 | 1,219.61 | 1,212.00 | 1,210.20 | 1,210.20 | 1,210.20 | -0.38% | 57,045 |
| Aug 4, 2026 | 1,211.40 | 1,215.60 | 1,209.60 | 1,214.80 | 1,214.80 | 0.41% | 83,145 |
| Aug 3, 2026 | 1,209.80 | 1,211.20 | 1,204.80 | 1,209.80 | 1,209.80 | 1.04% | 51,146 |
| Jul 31, 2026 | 1,204.80 | 1,209.68 | 1,196.30 | 1,197.40 | 1,197.40 | 0.10% | 38,698 |
| Jul 30, 2026 | 1,182.80 | 1,199.60 | 1,193.80 | 1,196.20 | 1,196.20 | 0.71% | 36,460 |
| Jul 29, 2026 | 1,194.60 | 1,195.00 | 1,186.00 | 1,187.80 | 1,187.80 | -0.15% | 35,940 |
| Jul 28, 2026 | 1,184.00 | 1,189.80 | 1,180.23 | 1,189.60 | 1,189.60 | 0.78% | 51,536 |
| Jul 27, 2026 | 1,186.80 | 1,189.60 | 1,180.40 | 1,180.40 | 1,180.40 | 0.48% | 12,745 |
| Jul 24, 2026 | 1,162.40 | 1,174.80 | 1,162.20 | 1,174.80 | 1,174.80 | 0.62% | 43,592 |
| Jul 23, 2026 | 1,186.20 | 1,186.20 | 1,166.14 | 1,167.60 | 1,167.60 | -1.62% | 37,151 |
| Jul 22, 2026 | 1,174.40 | 1,187.80 | 1,174.40 | 1,186.80 | 1,186.80 | 0.89% | 22,987 |
| Jul 21, 2026 | 1,161.80 | 1,177.00 | 1,161.80 | 1,176.30 | 1,176.30 | 1.06% | 16,865 |
| Jul 20, 2026 | 1,163.00 | 1,171.20 | 1,161.80 | 1,164.00 | 1,164.00 | -0.27% | 17,767 |
| Jul 17, 2026 | 1,165.60 | 1,169.90 | 1,161.80 | 1,167.20 | 1,167.20 | -0.12% | 46,311 |
| Jul 16, 2026 | 1,167.20 | 1,171.00 | 1,162.99 | 1,168.60 | 1,168.60 | -0.21% | 7,715 |
| Jul 15, 2026 | 1,169.40 | 1,177.80 | 1,169.06 | 1,171.10 | 1,171.10 | -0.80% | 20,781 |