Skip to main content
logo
iShares Edge MSCI USA Multifactor UCITS ETF (LON:IFSU)
London flag London · Delayed Price · Currency is GBP · Price in USD
18.13
+0.01 (0.06%)
Sep 22, 2026, 4:35 PM GMT

LON:IFSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202618.1818.1818.1318.1318.130.06%307
Sep 21, 202618.0518.1218.0518.1218.121.07%56,138
Sep 18, 202617.9317.9317.9317.9317.93-0.08%-
Sep 17, 202617.9417.9417.9417.9417.940.38%-
Sep 16, 202617.8817.8817.8317.8817.880.56%15
Sep 15, 202617.7817.7817.7817.7817.78-0.50%-
Sep 14, 202617.8217.8717.8217.8717.87-0.63%34,198
Sep 11, 202617.9417.9417.9417.9817.980.74%19,737
Sep 10, 202617.9017.9217.9017.8517.85-0.34%7
Sep 9, 202617.9417.9517.9117.9117.91-0.64%48,349
Sep 8, 202618.0218.0218.0218.0218.02-0.41%70,026
Sep 7, 202618.1318.1318.1318.1018.10-0.12%236
Sep 4, 202618.2018.2018.2018.1218.12-0.43%4,499
Sep 3, 202618.1118.2018.0218.2018.201.14%46,534
Sep 2, 202617.9917.9917.8817.9917.990.38%55,741
Sep 1, 202618.0018.0217.8817.9217.92-0.10%111
Aug 31, 202617.9417.9417.9417.9417.94-1.36%12,781
Aug 28, 202618.1118.1118.1118.1918.190.59%1
Aug 27, 202618.0418.1818.0418.0818.080.61%74,183
Aug 26, 202617.9817.9817.9817.9717.970.18%8
Aug 25, 202617.9517.9517.9217.9417.940.32%16,680
Aug 24, 202617.8917.8917.8617.8817.88-0.25%78,471
Aug 21, 202617.9317.9317.9317.9317.930.06%1
Aug 20, 202617.9917.9917.9117.9217.92-0.67%31,242
Aug 19, 202618.0418.0418.0418.0418.040.26%38,341
Aug 18, 202618.0218.0217.9817.9917.99-0.87%5,694
Aug 17, 202618.1718.2018.1518.1518.15-0.03%29,672
Aug 14, 202618.2018.2018.1518.1518.150.14%32,444
Aug 13, 202618.1618.1618.0418.1318.130.64%57,207
Aug 12, 202618.0018.0117.9818.0118.010.19%24,397
Aug 11, 202617.9817.9917.9817.9817.980.06%14,803
Aug 10, 202617.9617.9817.9617.9717.97-28,495
Aug 7, 202617.9717.9717.8717.9717.970.70%30,843
Aug 6, 202617.8517.9417.8517.8417.84-0.67%53
Aug 5, 202617.9617.9617.8417.9617.960.70%26,739
Aug 4, 202617.6317.8317.6317.8417.841.51%12,384
Aug 3, 202617.5217.5717.5217.5717.571.44%17,219
Jul 31, 202617.3217.3217.3217.3217.320.52%59,490
Jul 30, 202617.3017.3017.2017.2317.23-0.06%24,661
Jul 29, 202617.4017.4017.2417.2417.24-0.61%46,910
Jul 28, 202617.2017.3517.2017.3517.350.64%8,335
Jul 27, 202617.2317.4117.2317.2417.24-0.49%14,726
Jul 24, 202617.2517.3217.2217.3217.320.95%118,110
Jul 23, 202617.2417.2417.2317.1617.16-1.70%6,225
Jul 22, 202617.4617.4617.4617.4617.460.40%-
Jul 21, 202617.3917.3917.3617.3917.390.32%28,261
Jul 20, 202617.2517.3817.2517.3317.330.27%5,919
Jul 17, 202617.2617.2617.2417.2817.28-0.96%8,907
Jul 16, 202617.4517.4517.4517.4517.450.06%28,876
Jul 15, 202617.4417.4717.4417.4417.440.04%54,803