Skip to main content
logo
iShares Edge MSCI World Value Factor UCITS ETF (LON:IWFV)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,272.00
+36.00 (0.85%)
Oct 28, 2025, 4:35 PM BST

LON:IWFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20254,234.004,272.004,222.004,272.004,272.000.85%52,723
Oct 27, 20254,227.004,247.004,218.004,236.004,236.000.76%53,781
Oct 24, 20254,185.004,206.964,175.964,204.004,204.001.13%77,796
Oct 23, 20254,152.004,165.004,134.004,157.004,157.000.58%55,185
Oct 22, 20254,173.004,173.004,132.644,133.004,133.00-0.31%93,547
Oct 21, 20254,140.004,151.004,130.044,146.004,146.000.24%100,030
Oct 20, 20254,123.004,143.004,113.004,136.004,136.001.17%38,087
Oct 17, 20254,051.004,108.964,032.004,088.004,088.00-0.49%94,336
Oct 16, 20254,091.004,113.654,087.004,108.004,108.000.37%30,183
Oct 15, 20254,109.004,113.974,093.004,093.004,093.000.45%29,741
Oct 14, 20254,050.004,078.004,036.004,074.504,074.500.36%131,172
Oct 13, 20254,038.004,064.004,038.004,060.004,060.000.54%69,241
Oct 10, 20254,107.004,130.004,037.004,038.004,038.00-2.16%22,393
Oct 9, 20254,139.004,143.004,126.004,127.004,127.00-0.07%26,254
Oct 8, 20254,118.004,130.004,095.004,130.004,130.000.44%24,851
Oct 7, 20254,118.004,143.004,110.004,112.004,112.00-0.72%25,155
Oct 6, 20254,152.004,161.664,129.004,142.004,142.000.05%28,896
Oct 3, 20254,120.004,144.004,120.004,140.004,140.001.12%20,396
Oct 2, 20254,085.004,109.674,085.004,094.004,094.000.37%6,398
Oct 1, 20254,034.004,079.004,032.004,079.004,079.000.79%14,556
Sep 30, 20254,050.004,055.004,038.004,047.004,047.00-0.20%27,621
Sep 29, 20254,061.004,066.004,051.004,055.004,055.00-0.10%42,766
Sep 26, 20254,059.004,071.004,050.044,059.004,059.000.25%11,739
Sep 25, 20254,043.004,056.004,031.004,049.004,049.000.17%115,157
Sep 24, 20254,038.004,049.504,031.004,042.004,042.00-0.10%20,092
Sep 23, 20254,031.004,055.954,027.004,046.004,046.000.57%19,176
Sep 22, 20254,030.004,030.004,013.004,023.004,023.00-0.10%34,031
Sep 19, 20254,026.004,044.004,026.004,027.004,027.00-0.09%16,762
Sep 18, 20253,988.004,032.003,986.004,030.504,030.501.50%25,056
Sep 17, 20253,973.003,973.973,958.043,971.003,971.000.35%24,535
Sep 16, 20253,980.353,984.003,955.643,957.003,957.00-0.58%28,628
Sep 15, 20253,986.003,992.003,974.003,980.003,980.000.03%18,244
Sep 12, 20253,990.003,992.003,975.003,979.003,979.00-0.36%26,693
Sep 11, 20253,968.003,995.733,962.003,993.503,993.501.13%9,503
Sep 10, 20253,959.003,964.003,947.003,949.003,949.00-0.10%29,055
Sep 9, 20253,945.003,953.003,933.003,953.003,953.00-17,843
Sep 8, 20253,958.103,964.003,937.003,953.003,953.000.56%54,605
Sep 5, 20253,957.003,957.003,924.383,931.003,931.00-0.05%13,028
Sep 4, 20253,911.003,933.003,908.003,933.003,933.000.90%23,762
Sep 3, 20253,913.003,921.653,898.003,898.003,898.00-0.23%21,184
Sep 2, 20253,914.003,925.003,900.003,907.003,907.00-0.15%38,240
Sep 1, 20253,915.003,923.003,907.863,913.003,913.000.18%23,585
Aug 29, 20253,922.003,926.003,906.003,906.003,906.00-0.33%24,887
Aug 28, 20253,931.003,939.003,915.003,919.003,919.000.15%40,578
Aug 27, 20253,925.003,927.003,904.003,913.003,913.00-0.05%16,220
Aug 26, 20253,920.003,925.003,909.003,915.003,915.00-1.11%45,310
Aug 22, 20253,923.833,973.003,923.003,959.003,959.001.03%49,986
Aug 21, 20253,923.003,924.003,880.003,918.503,918.50-0.09%16,079
Aug 20, 20253,920.003,927.313,911.003,922.003,922.00-0.15%15,188
Aug 19, 20253,915.003,936.003,902.003,928.003,928.000.72%38,271