iShares Edge MSCI World Quality Factor UCITS ETF (LON:IWFQ)
London · Delayed Price · Currency is GBP · Price in GBX 5,447.00
-115.00 (-2.07%)
Aug 1, 2025, 4:35 PM BST
LON:IWFQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,521.60 | 5,534.00 | 5,420.00 | 5,447.00 | 5,447.00 | -2.07% | 241,906 |
| Jul 31, 2025 | 5,588.00 | 5,605.35 | 5,554.15 | 5,562.00 | 5,562.00 | 0.17% | 31,484 |
| Jul 30, 2025 | 5,493.00 | 5,560.85 | 5,493.00 | 5,552.50 | 5,552.50 | 0.12% | 19,320 |
| Jul 29, 2025 | 5,581.00 | 5,588.32 | 5,545.00 | 5,546.00 | 5,546.00 | -0.11% | 25,735 |
| Jul 28, 2025 | 5,582.41 | 5,582.41 | 5,546.00 | 5,552.00 | 5,552.00 | 0.17% | 15,218 |
| Jul 25, 2025 | 5,518.00 | 5,549.00 | 5,516.00 | 5,542.50 | 5,542.50 | 0.64% | 21,272 |
| Jul 24, 2025 | 5,482.00 | 5,513.00 | 5,482.00 | 5,507.00 | 5,507.00 | 0.82% | 16,806 |
| Jul 23, 2025 | 5,474.00 | 5,482.00 | 5,455.00 | 5,462.00 | 5,462.00 | 0.22% | 24,322 |
| Jul 22, 2025 | 5,460.00 | 5,466.00 | 5,446.15 | 5,450.00 | 5,450.00 | -0.33% | 19,754 |
| Jul 21, 2025 | 5,470.20 | 5,479.00 | 5,452.15 | 5,468.00 | 5,468.00 | 0.02% | 24,310 |
| Jul 18, 2025 | 5,487.45 | 5,493.00 | 5,463.00 | 5,467.00 | 5,467.00 | -0.20% | 27,819 |
| Jul 17, 2025 | 5,477.00 | 5,483.35 | 5,458.15 | 5,478.00 | 5,478.00 | 0.97% | 52,812 |
| Jul 16, 2025 | 5,434.00 | 5,466.00 | 5,416.00 | 5,425.50 | 5,425.50 | -0.92% | 43,903 |
| Jul 15, 2025 | 5,488.00 | 5,499.00 | 5,469.00 | 5,476.00 | 5,476.00 | 0.16% | 27,702 |
| Jul 14, 2025 | 5,426.00 | 5,467.00 | 5,424.00 | 5,467.00 | 5,467.00 | 0.31% | 60,789 |
| Jul 11, 2025 | 5,445.40 | 5,461.00 | 5,422.87 | 5,450.00 | 5,450.00 | -0.12% | 29,436 |
| Jul 10, 2025 | 5,420.00 | 5,458.00 | 5,416.00 | 5,456.50 | 5,456.50 | 0.73% | 30,184 |
| Jul 9, 2025 | 5,394.00 | 5,435.00 | 5,394.00 | 5,417.00 | 5,417.00 | 0.07% | 33,682 |
| Jul 8, 2025 | 5,389.42 | 5,423.00 | 5,382.00 | 5,413.00 | 5,413.00 | 0.48% | 42,523 |
| Jul 7, 2025 | 5,405.00 | 5,421.00 | 5,386.10 | 5,387.00 | 5,387.00 | -0.13% | 30,086 |
| Jul 4, 2025 | 5,385.85 | 5,396.85 | 5,376.67 | 5,394.00 | 5,394.00 | -0.33% | 10,658 |
| Jul 3, 2025 | 5,392.38 | 5,419.00 | 5,381.33 | 5,412.00 | 5,412.00 | 0.37% | 84,426 |
| Jul 2, 2025 | 5,359.00 | 5,406.00 | 5,355.85 | 5,392.00 | 5,392.00 | 0.69% | 50,656 |
| Jul 1, 2025 | 5,338.70 | 5,355.00 | 5,314.17 | 5,355.00 | 5,355.00 | 0.52% | 40,337 |
| Jun 30, 2025 | 5,330.61 | 5,343.79 | 5,319.00 | 5,327.50 | 5,327.50 | 0.14% | 49,971 |
| Jun 27, 2025 | 5,281.00 | 5,322.00 | 5,280.95 | 5,320.00 | 5,320.00 | 1.23% | 62,725 |
| Jun 26, 2025 | 5,259.21 | 5,271.77 | 5,244.10 | 5,255.50 | 5,255.50 | -0.53% | 13,953 |
| Jun 25, 2025 | 5,290.70 | 5,337.00 | 5,281.57 | 5,283.50 | 5,283.50 | 0.13% | 26,249 |
| Jun 24, 2025 | 5,296.45 | 5,309.00 | 5,229.40 | 5,276.50 | 5,276.50 | 0.55% | 29,364 |
| Jun 23, 2025 | 5,261.40 | 5,296.00 | 5,235.00 | 5,247.50 | 5,247.50 | 0.07% | 50,293 |
| Jun 20, 2025 | 5,251.61 | 5,282.00 | 5,238.57 | 5,244.00 | 5,244.00 | 0.08% | 45,348 |
| Jun 19, 2025 | 5,275.41 | 5,279.00 | 5,236.20 | 5,240.00 | 5,240.00 | -1.03% | 24,528 |
| Jun 18, 2025 | 5,303.00 | 5,313.00 | 5,292.00 | 5,294.50 | 5,294.50 | -0.15% | 111,327 |
| Jun 17, 2025 | 5,281.24 | 5,307.00 | 5,266.70 | 5,302.50 | 5,302.50 | -0.01% | 43,617 |
| Jun 16, 2025 | 5,268.44 | 5,310.10 | 5,267.00 | 5,303.00 | 5,303.00 | 0.36% | 38,306 |
| Jun 13, 2025 | 5,291.00 | 5,311.00 | 5,271.36 | 5,284.00 | 5,284.00 | -0.77% | 56,490 |
| Jun 12, 2025 | 5,318.00 | 5,332.00 | 5,292.42 | 5,325.00 | 5,325.00 | -0.49% | 33,948 |
| Jun 11, 2025 | 5,371.00 | 5,379.00 | 5,346.00 | 5,351.00 | 5,351.00 | 0.03% | 50,821 |
| Jun 10, 2025 | 5,340.40 | 5,351.00 | 5,329.71 | 5,349.50 | 5,349.50 | 0.72% | 60,152 |
| Jun 9, 2025 | 5,310.39 | 5,337.00 | 5,310.39 | 5,311.50 | 5,311.50 | -0.27% | 55,945 |
| Jun 6, 2025 | 5,299.00 | 5,341.25 | 5,292.00 | 5,326.00 | 5,326.00 | 0.50% | 29,030 |
| Jun 5, 2025 | 5,304.00 | 5,342.00 | 5,267.28 | 5,299.50 | 5,299.50 | -0.01% | 53,788 |
| Jun 4, 2025 | 5,279.00 | 5,307.57 | 5,279.00 | 5,300.00 | 5,300.00 | 0.49% | 35,468 |
| Jun 3, 2025 | 5,258.00 | 5,303.00 | 5,243.00 | 5,274.00 | 5,274.00 | 0.88% | 28,152 |
| Jun 2, 2025 | 5,223.00 | 5,241.00 | 5,205.00 | 5,228.00 | 5,228.00 | -0.38% | 27,100 |
| May 30, 2025 | 5,251.00 | 5,264.00 | 5,234.00 | 5,248.00 | 5,248.00 | -0.16% | 41,061 |
| May 29, 2025 | 5,309.00 | 5,312.00 | 5,239.79 | 5,256.50 | 5,256.50 | 0.10% | 60,234 |
| May 28, 2025 | 5,263.00 | 5,283.00 | 5,242.10 | 5,251.00 | 5,251.00 | 0.11% | 26,870 |
| May 27, 2025 | 5,213.00 | 5,245.00 | 5,205.00 | 5,245.00 | 5,245.00 | 1.39% | 69,690 |
| May 23, 2025 | 5,225.00 | 5,244.00 | 5,131.00 | 5,173.00 | 5,173.00 | -1.24% | 28,874 |