iShares Edge MSCI USA Value Factor UCITS ETF (LON:IUVF)
London · Delayed Price · Currency is GBP · Price in GBX 1,463.00
+12.50 (0.86%)
Sep 23, 2026, 4:35 PM GMT
LON:IUVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,461.50 | 1,466.50 | 1,458.50 | 1,461.50 | - | 0.76% | 141,067 |
| Sep 22, 2026 | 1,448.00 | 1,460.00 | 1,444.00 | 1,450.50 | 1,450.50 | 0.24% | 83,666 |
| Sep 21, 2026 | 1,441.00 | 1,451.50 | 1,440.50 | 1,447.00 | 1,447.00 | 1.40% | 197,331 |
| Sep 18, 2026 | 1,441.00 | 1,445.00 | 1,426.50 | 1,427.00 | 1,427.00 | -1.01% | 26,461 |
| Sep 17, 2026 | 1,419.00 | 1,442.50 | 1,418.50 | 1,441.50 | 1,441.50 | 1.55% | 153,326 |
| Sep 16, 2026 | 1,424.59 | 1,427.50 | 1,418.00 | 1,419.50 | 1,419.50 | -0.04% | 98,653 |
| Sep 15, 2026 | 1,421.00 | 1,427.00 | 1,415.50 | 1,420.00 | 1,420.00 | 0.14% | 220,096 |
| Sep 14, 2026 | 1,424.50 | 1,429.00 | 1,413.50 | 1,418.00 | 1,418.00 | -1.15% | 263,716 |
| Sep 11, 2026 | 1,429.50 | 1,437.00 | 1,424.50 | 1,434.50 | 1,434.50 | 0.88% | 74,622 |
| Sep 10, 2026 | 1,434.50 | 1,438.50 | 1,419.00 | 1,422.00 | 1,422.00 | -0.94% | 154,972 |
| Sep 9, 2026 | 1,435.00 | 1,444.00 | 1,427.00 | 1,435.50 | 1,435.50 | -0.52% | 492,246 |
| Sep 8, 2026 | 1,446.50 | 1,452.50 | 1,438.50 | 1,443.00 | 1,443.00 | -0.59% | 130,790 |
| Sep 7, 2026 | 1,453.50 | 1,456.50 | 1,448.00 | 1,451.50 | 1,451.50 | 0.35% | 89,841 |
| Sep 4, 2026 | 1,435.00 | 1,449.00 | 1,435.00 | 1,446.50 | 1,446.50 | 1.08% | 338,052 |
| Sep 3, 2026 | 1,425.00 | 1,434.00 | 1,421.00 | 1,431.00 | 1,431.00 | 0.53% | 725,524 |
| Sep 2, 2026 | 1,417.00 | 1,427.00 | 1,412.00 | 1,423.50 | 1,423.50 | 0.18% | 303,928 |
| Sep 1, 2026 | 1,421.50 | 1,426.50 | 1,412.00 | 1,421.00 | 1,421.00 | -0.21% | 147,273 |
| Aug 28, 2026 | 1,412.00 | 1,427.50 | 1,410.50 | 1,424.00 | 1,424.00 | 0.74% | 236,430 |
| Aug 27, 2026 | 1,427.00 | 1,434.00 | 1,411.00 | 1,413.50 | 1,413.50 | -0.35% | 66,850 |
| Aug 26, 2026 | 1,411.00 | 1,419.00 | 1,403.50 | 1,418.50 | 1,418.50 | 0.71% | 88,604 |
| Aug 25, 2026 | 1,408.50 | 1,408.50 | 1,404.00 | 1,408.50 | 1,408.50 | 0.82% | 48,845 |
| Aug 24, 2026 | 1,410.50 | 1,412.50 | 1,393.50 | 1,397.00 | 1,397.00 | -1.79% | 160,059 |
| Aug 21, 2026 | 1,410.50 | 1,424.50 | 1,409.40 | 1,422.50 | 1,422.50 | 0.74% | 174,353 |
| Aug 20, 2026 | 1,414.00 | 1,414.50 | 1,398.50 | 1,412.00 | 1,412.00 | -0.28% | 60,384 |
| Aug 19, 2026 | 1,413.50 | 1,424.00 | 1,409.00 | 1,416.00 | 1,416.00 | -0.07% | 232,755 |
| Aug 18, 2026 | 1,431.50 | 1,432.50 | 1,417.00 | 1,417.00 | 1,417.00 | -2.11% | 376,665 |
| Aug 17, 2026 | 1,444.00 | 1,449.50 | 1,442.50 | 1,447.50 | 1,447.50 | 0.98% | 202,591 |
| Aug 14, 2026 | 1,437.50 | 1,443.50 | 1,432.50 | 1,433.50 | 1,433.50 | -0.28% | 164,291 |
| Aug 13, 2026 | 1,421.50 | 1,438.50 | 1,415.50 | 1,437.50 | 1,437.50 | 1.59% | 366,637 |
| Aug 12, 2026 | 1,406.00 | 1,416.00 | 1,399.50 | 1,415.00 | 1,415.00 | 1.36% | 179,524 |
| Aug 11, 2026 | 1,400.50 | 1,402.00 | 1,395.00 | 1,396.00 | 1,396.00 | - | 82,313 |
| Aug 10, 2026 | 1,400.00 | 1,401.00 | 1,394.50 | 1,396.00 | 1,396.00 | 0.18% | 94,406 |
| Aug 7, 2026 | 1,398.50 | 1,408.00 | 1,380.50 | 1,393.50 | 1,393.50 | -0.64% | 275,040 |
| Aug 6, 2026 | 1,397.50 | 1,405.50 | 1,377.50 | 1,402.50 | 1,402.50 | -0.21% | 171,595 |
| Aug 5, 2026 | 1,399.50 | 1,415.50 | 1,397.00 | 1,405.50 | 1,405.50 | 0.46% | 198,195 |
| Aug 4, 2026 | 1,378.00 | 1,399.50 | 1,374.00 | 1,399.00 | 1,399.00 | 2.75% | 204,465 |
| Aug 3, 2026 | 1,364.50 | 1,369.00 | 1,347.00 | 1,361.50 | 1,361.50 | 0.65% | 126,531 |
| Jul 31, 2026 | 1,381.50 | 1,402.50 | 1,350.00 | 1,352.75 | 1,352.75 | -0.13% | 436,111 |
| Jul 30, 2026 | 1,339.86 | 1,360.00 | 1,338.50 | 1,354.50 | 1,354.50 | -1.74% | 93,898 |
| Jul 29, 2026 | 1,392.50 | 1,400.50 | 1,376.50 | 1,378.50 | 1,378.50 | -0.83% | 164,791 |
| Jul 28, 2026 | 1,391.47 | 1,392.50 | 1,377.00 | 1,390.00 | 1,390.00 | 0.14% | 91,562 |
| Jul 27, 2026 | 1,414.50 | 1,416.00 | 1,382.50 | 1,388.00 | 1,388.00 | -0.84% | 87,458 |
| Jul 24, 2026 | 1,400.00 | 1,401.00 | 1,390.50 | 1,399.75 | 1,399.75 | -0.20% | 139,168 |
| Jul 23, 2026 | 1,404.53 | 1,412.00 | 1,397.50 | 1,402.50 | 1,402.50 | -0.14% | 49,621 |
| Jul 22, 2026 | 1,387.00 | 1,406.00 | 1,383.00 | 1,404.50 | 1,404.50 | 1.37% | 226,894 |
| Jul 21, 2026 | 1,358.50 | 1,387.00 | 1,356.00 | 1,385.50 | 1,385.50 | 2.14% | 128,741 |
| Jul 20, 2026 | 1,348.00 | 1,357.50 | 1,346.00 | 1,356.50 | 1,356.50 | 0.48% | 331,971 |
| Jul 17, 2026 | 1,330.40 | 1,361.50 | 1,331.50 | 1,350.00 | 1,350.00 | 0.11% | 236,216 |
| Jul 16, 2026 | 1,348.60 | 1,348.50 | 1,335.50 | 1,348.50 | 1,348.50 | -0.55% | 122,150 |
| Jul 15, 2026 | 1,390.50 | 1,396.50 | 1,354.50 | 1,356.00 | 1,356.00 | -2.93% | 167,768 |