iShares Edge MSCI World Quality Factor UCITS ETF (LON:IWFQ)
London · Delayed Price · Currency is GBP · Price in GBX 6,748.00
+23.00 (0.34%)
Sep 23, 2026, 2:54 PM GMT
LON:IWFQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,751.00 | 6,759.00 | 6,742.00 | 6,753.00 | - | 0.42% | 14,520 |
| Sep 22, 2026 | 6,727.00 | 6,732.00 | 6,717.00 | 6,725.00 | 6,725.00 | 0.72% | 52,427 |
| Sep 21, 2026 | 6,650.00 | 6,683.00 | 6,636.30 | 6,677.00 | 6,677.00 | 1.09% | 27,311 |
| Sep 18, 2026 | 6,642.00 | 6,644.00 | 6,602.00 | 6,605.00 | 6,605.00 | -0.26% | 37,369 |
| Sep 17, 2026 | 6,593.00 | 6,636.00 | 6,593.00 | 6,622.00 | 6,622.00 | 0.61% | 26,298 |
| Sep 16, 2026 | 6,565.00 | 6,586.00 | 6,565.00 | 6,582.00 | 6,582.00 | 0.63% | 17,917 |
| Sep 15, 2026 | 6,556.00 | 6,572.00 | 6,533.00 | 6,541.00 | 6,541.00 | -0.43% | 8,988 |
| Sep 14, 2026 | 6,550.00 | 6,580.00 | 6,536.30 | 6,569.00 | 6,569.00 | -0.18% | 26,043 |
| Sep 11, 2026 | 6,545.00 | 6,586.00 | 6,542.00 | 6,581.00 | 6,581.00 | 0.73% | 25,020 |
| Sep 10, 2026 | 6,561.00 | 6,574.00 | 6,517.00 | 6,533.00 | 6,533.00 | -0.26% | 17,366 |
| Sep 9, 2026 | 6,594.00 | 6,602.00 | 6,550.00 | 6,550.00 | 6,550.00 | -0.91% | 17,319 |
| Sep 8, 2026 | 6,629.00 | 6,644.00 | 6,601.00 | 6,610.00 | 6,610.00 | -0.41% | 17,335 |
| Sep 7, 2026 | 6,646.00 | 6,660.00 | 6,637.00 | 6,637.00 | 6,637.00 | -0.30% | 20,667 |
| Sep 4, 2026 | 6,672.00 | 6,689.00 | 6,657.00 | 6,657.00 | 6,657.00 | -0.31% | 35,375 |
| Sep 3, 2026 | 6,639.00 | 6,678.00 | 6,629.00 | 6,678.00 | 6,678.00 | 0.69% | 20,658 |
| Sep 2, 2026 | 6,605.83 | 6,637.00 | 6,589.00 | 6,632.00 | 6,632.00 | 0.33% | 27,216 |
| Sep 1, 2026 | 6,641.00 | 6,650.00 | 6,600.77 | 6,610.00 | 6,610.00 | -1.46% | 29,375 |
| Aug 28, 2026 | 6,689.00 | 6,717.00 | 6,680.00 | 6,708.00 | 6,708.00 | 0.60% | 17,922 |
| Aug 27, 2026 | 6,673.00 | 6,696.00 | 6,646.00 | 6,668.00 | 6,668.00 | 0.11% | 12,450 |
| Aug 26, 2026 | 6,648.00 | 6,676.00 | 6,648.00 | 6,661.00 | 6,661.00 | 0.12% | 19,486 |
| Aug 25, 2026 | 6,658.00 | 6,665.00 | 6,640.00 | 6,653.00 | 6,653.00 | 0.42% | 27,134 |
| Aug 24, 2026 | 6,616.00 | 6,628.06 | 6,616.00 | 6,625.00 | 6,625.00 | -0.15% | 18,913 |
| Aug 21, 2026 | 6,599.00 | 6,635.00 | 6,598.00 | 6,635.00 | 6,635.00 | 0.27% | 9,520 |
| Aug 20, 2026 | 6,659.00 | 6,659.00 | 6,606.00 | 6,617.00 | 6,617.00 | -0.75% | 11,135 |
| Aug 19, 2026 | 6,654.00 | 6,667.00 | 6,650.00 | 6,667.00 | 6,667.00 | 0.23% | 21,169 |
| Aug 18, 2026 | 6,680.00 | 6,680.00 | 6,652.00 | 6,652.00 | 6,652.00 | -0.55% | 20,201 |
| Aug 17, 2026 | 6,716.00 | 6,722.00 | 6,689.00 | 6,689.00 | 6,689.00 | -0.37% | 31,836 |
| Aug 14, 2026 | 6,746.00 | 6,754.00 | 6,712.00 | 6,714.00 | 6,714.00 | -0.42% | 19,016 |
| Aug 13, 2026 | 6,739.00 | 6,762.00 | 6,732.00 | 6,742.00 | 6,742.00 | 0.37% | 23,298 |
| Aug 12, 2026 | 6,716.00 | 6,728.00 | 6,711.00 | 6,717.00 | 6,717.00 | -0.12% | 12,902 |
| Aug 11, 2026 | 6,717.00 | 6,754.00 | 6,717.00 | 6,725.00 | 6,725.00 | 0.13% | 35,561 |
| Aug 10, 2026 | 6,739.00 | 6,748.00 | 6,713.00 | 6,716.00 | 6,716.00 | -0.16% | 33,090 |
| Aug 7, 2026 | 6,727.00 | 6,747.00 | 6,710.00 | 6,727.00 | 6,727.00 | 0.25% | 19,397 |
| Aug 6, 2026 | 6,747.00 | 6,781.00 | 6,710.00 | 6,710.00 | 6,710.00 | -0.27% | 104,754 |
| Aug 5, 2026 | 6,753.00 | 6,792.00 | 6,722.00 | 6,728.00 | 6,728.00 | 0.54% | 68,332 |
| Aug 4, 2026 | 6,645.00 | 6,702.00 | 6,640.00 | 6,692.00 | 6,692.00 | 1.19% | 34,726 |
| Aug 3, 2026 | 6,586.00 | 6,626.00 | 6,569.00 | 6,613.00 | 6,613.00 | 1.43% | 72,776 |
| Jul 31, 2026 | 6,575.00 | 6,577.00 | 6,520.00 | 6,520.00 | 6,520.00 | -0.14% | 58,960 |
| Jul 30, 2026 | 6,549.00 | 6,593.00 | 6,524.75 | 6,529.00 | 6,529.00 | -0.79% | 25,466 |
| Jul 29, 2026 | 6,609.00 | 6,611.00 | 6,564.00 | 6,581.00 | 6,581.00 | -0.42% | 21,179 |
| Jul 28, 2026 | 6,572.00 | 6,616.00 | 6,555.00 | 6,609.00 | 6,609.00 | 0.65% | 25,114 |
| Jul 27, 2026 | 6,602.00 | 6,632.40 | 6,563.00 | 6,566.00 | 6,566.00 | -0.21% | 27,215 |
| Jul 24, 2026 | 6,544.00 | 6,585.00 | 6,533.00 | 6,580.00 | 6,580.00 | 0.64% | 18,076 |
| Jul 23, 2026 | 6,559.00 | 6,553.13 | 6,528.00 | 6,538.00 | 6,538.00 | -0.67% | 27,040 |
| Jul 22, 2026 | 6,551.00 | 6,582.00 | 6,544.00 | 6,582.00 | 6,582.00 | -0.02% | 11,924 |
| Jul 21, 2026 | 6,541.00 | 6,583.00 | 6,541.00 | 6,583.00 | 6,583.00 | 0.57% | 31,611 |
| Jul 20, 2026 | 6,536.00 | 6,566.00 | 6,522.00 | 6,546.00 | 6,546.00 | 0.11% | 51,718 |
| Jul 17, 2026 | 6,542.00 | 6,562.00 | 6,531.00 | 6,539.00 | 6,539.00 | -0.98% | 28,848 |
| Jul 16, 2026 | 6,565.00 | 6,604.00 | 6,539.00 | 6,604.00 | 6,604.00 | 0.49% | 12,318 |
| Jul 15, 2026 | 6,618.00 | 6,641.00 | 6,571.00 | 6,572.00 | 6,572.00 | -0.35% | 19,781 |