iShares Edge MSCI World Quality Factor UCITS ETF (LON:IWFQ)
London · Delayed Price · Currency is GBP · Price in GBX 6,264.00
-8.00 (-0.13%)
May 7, 2026, 4:21 PM GMT
LON:IWFQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 6,291.00 | 6,297.00 | 6,282.00 | 6,288.60 | - | 0.26% | 5,378 |
| May 6, 2026 | 6,210.00 | 6,280.00 | 6,191.00 | 6,272.00 | 6,272.00 | 1.36% | 71,040 |
| May 5, 2026 | 6,184.00 | 6,205.00 | 6,172.30 | 6,188.00 | 6,188.00 | -0.19% | 74,952 |
| May 1, 2026 | 6,210.00 | 6,220.00 | 6,188.83 | 6,200.00 | 6,200.00 | 0.39% | 19,529 |
| Apr 30, 2026 | 6,160.00 | 6,209.00 | 6,152.00 | 6,176.00 | 6,176.00 | 0.05% | 30,037 |
| Apr 29, 2026 | 6,184.00 | 6,207.00 | 6,170.00 | 6,173.00 | 6,173.00 | -0.13% | 21,192 |
| Apr 28, 2026 | 6,210.00 | 6,255.00 | 6,177.00 | 6,181.00 | 6,181.00 | -0.19% | 32,945 |
| Apr 27, 2026 | 6,213.00 | 6,223.00 | 6,193.00 | 6,193.00 | 6,193.00 | -0.51% | 40,863 |
| Apr 24, 2026 | 6,219.00 | 6,234.00 | 6,194.00 | 6,225.00 | 6,225.00 | -0.10% | 19,028 |
| Apr 23, 2026 | 6,215.00 | 6,231.00 | 6,197.00 | 6,231.00 | 6,231.00 | 0.27% | 23,625 |
| Apr 22, 2026 | 6,217.00 | 6,227.00 | 6,203.00 | 6,214.00 | 6,214.00 | 0.16% | 48,924 |
| Apr 21, 2026 | 6,238.00 | 6,250.00 | 6,201.00 | 6,204.00 | 6,204.00 | -0.16% | 38,795 |
| Apr 20, 2026 | 6,222.00 | 6,231.00 | 6,207.00 | 6,214.00 | 6,214.00 | -0.13% | 41,555 |
| Apr 17, 2026 | 6,165.00 | 6,228.00 | 6,161.00 | 6,222.00 | 6,222.00 | 1.04% | 23,177 |
| Apr 16, 2026 | 6,160.50 | 6,167.00 | 6,147.00 | 6,158.00 | 6,158.00 | 0.82% | 39,891 |
| Apr 15, 2026 | 6,120.00 | 6,130.00 | 6,106.00 | 6,108.00 | 6,108.00 | -0.08% | 35,455 |
| Apr 14, 2026 | 6,093.00 | 6,115.59 | 6,084.00 | 6,113.00 | 6,113.00 | 0.84% | 32,395 |
| Apr 13, 2026 | 6,057.00 | 6,070.70 | 6,036.96 | 6,062.00 | 6,062.00 | -0.23% | 33,061 |
| Apr 10, 2026 | 6,091.00 | 6,107.00 | 6,076.00 | 6,076.00 | 6,076.00 | 0.18% | 33,114 |
| Apr 9, 2026 | 6,064.00 | 6,071.00 | 6,037.00 | 6,065.00 | 6,065.00 | 0.43% | 23,863 |
| Apr 8, 2026 | 6,047.00 | 6,056.00 | 6,020.00 | 6,039.00 | 6,039.00 | 2.20% | 66,175 |
| Apr 7, 2026 | 5,974.65 | 5,976.00 | 5,909.00 | 5,909.00 | 5,909.00 | -0.71% | 55,181 |
| Apr 2, 2026 | 5,890.00 | 5,970.12 | 5,872.00 | 5,951.00 | 5,951.00 | 0.17% | 59,718 |
| Apr 1, 2026 | 5,933.00 | 6,034.35 | 5,867.00 | 5,941.00 | 5,941.00 | 1.75% | 42,683 |
| Mar 31, 2026 | 5,802.00 | 5,853.00 | 5,777.00 | 5,839.00 | 5,839.00 | 0.45% | 14,897 |
| Mar 30, 2026 | 5,770.00 | 5,814.00 | 5,769.00 | 5,813.00 | 5,813.00 | 0.69% | 43,331 |
| Mar 27, 2026 | 5,828.00 | 5,828.00 | 5,762.00 | 5,773.00 | 5,773.00 | -0.94% | 64,635 |
| Mar 26, 2026 | 5,878.00 | 5,886.00 | 5,828.00 | 5,828.00 | 5,828.00 | -1.17% | 16,434 |
| Mar 25, 2026 | 5,898.00 | 5,945.00 | 5,867.00 | 5,897.00 | 5,897.00 | 0.56% | 22,637 |
| Mar 24, 2026 | 5,860.00 | 5,882.00 | 5,818.00 | 5,864.00 | 5,864.00 | 0.17% | 28,084 |
| Mar 23, 2026 | 5,765.00 | 5,987.70 | 5,762.82 | 5,854.00 | 5,854.00 | 0.27% | 57,016 |
| Mar 20, 2026 | 5,868.00 | 5,918.00 | 5,830.00 | 5,838.00 | 5,838.00 | -0.27% | 19,178 |
| Mar 19, 2026 | 5,920.00 | 5,920.00 | 5,854.00 | 5,854.00 | 5,854.00 | -1.70% | 41,298 |
| Mar 18, 2026 | 6,015.00 | 6,038.29 | 5,949.45 | 5,955.00 | 5,955.00 | -0.78% | 24,597 |
| Mar 17, 2026 | 5,959.00 | 6,033.00 | 5,959.00 | 6,002.00 | 6,002.00 | 0.18% | 26,734 |
| Mar 16, 2026 | 5,987.00 | 6,032.00 | 5,974.77 | 5,991.00 | 5,991.00 | 0.03% | 50,315 |
| Mar 13, 2026 | 5,961.00 | 6,030.00 | 5,948.00 | 5,989.00 | 5,989.00 | 0.02% | 27,618 |
| Mar 12, 2026 | 6,005.00 | 6,015.00 | 5,971.00 | 5,988.00 | 5,988.00 | -0.43% | 63,646 |
| Mar 11, 2026 | 6,040.00 | 6,040.00 | 6,003.31 | 6,014.00 | 6,014.00 | -0.69% | 24,551 |
| Mar 10, 2026 | 6,053.00 | 6,066.00 | 6,010.25 | 6,056.00 | 6,056.00 | 1.27% | 16,188 |
| Mar 9, 2026 | 5,915.00 | 5,989.00 | 5,894.02 | 5,980.00 | 5,980.00 | -0.53% | 61,802 |
| Mar 6, 2026 | 6,111.00 | 6,123.00 | 4,810.00 | 6,012.00 | 6,012.00 | -1.59% | 19,812 |
| Mar 5, 2026 | 6,151.00 | 6,177.00 | 6,109.00 | 6,109.00 | 6,109.00 | -1.00% | 26,661 |
| Mar 4, 2026 | 6,129.00 | 6,188.00 | 6,087.00 | 6,171.00 | 6,171.00 | 0.95% | 19,426 |
| Mar 3, 2026 | 6,168.00 | 6,169.00 | 6,084.40 | 6,113.00 | 6,113.00 | -1.29% | 33,647 |
| Mar 2, 2026 | 6,172.00 | 6,221.00 | 6,154.00 | 6,193.00 | 6,193.00 | -0.24% | 26,573 |
| Feb 27, 2026 | 6,202.00 | 6,216.00 | 6,178.00 | 6,208.00 | 6,208.00 | 0.47% | 23,283 |
| Feb 26, 2026 | 6,203.00 | 6,217.00 | 6,153.00 | 6,179.00 | 6,179.00 | -0.24% | 22,596 |
| Feb 25, 2026 | 6,189.00 | 6,214.00 | 6,159.00 | 6,194.00 | 6,194.00 | 0.76% | 13,728 |
| Feb 24, 2026 | 6,142.00 | 6,167.00 | 6,136.00 | 6,147.00 | 6,147.00 | 0.23% | 18,114 |