iShares Edge MSCI World Value Factor UCITS ETF (LON:IWFV)
London · Delayed Price · Currency is GBP · Price in GBX 6,205.00
-2.00 (-0.03%)
Sep 23, 2026, 2:55 PM GMT
LON:IWFV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,231.00 | 6,242.00 | 6,206.00 | 6,220.70 | - | 0.22% | 28,181 |
| Sep 22, 2026 | 6,175.00 | 6,226.00 | 6,156.72 | 6,207.00 | 6,207.00 | 0.53% | 77,090 |
| Sep 21, 2026 | 6,149.00 | 6,174.00 | 6,138.00 | 6,174.00 | 6,174.00 | 1.28% | 32,692 |
| Sep 18, 2026 | 6,159.00 | 6,162.00 | 6,093.00 | 6,096.00 | 6,096.00 | -1.28% | 32,905 |
| Sep 17, 2026 | 6,094.00 | 6,199.00 | 6,092.00 | 6,175.00 | 6,175.00 | 1.40% | 23,601 |
| Sep 16, 2026 | 6,086.00 | 6,105.00 | 6,074.00 | 6,090.00 | 6,090.00 | 0.41% | 23,628 |
| Sep 15, 2026 | 6,052.00 | 6,074.00 | 6,029.00 | 6,065.00 | 6,065.00 | -0.26% | 53,366 |
| Sep 14, 2026 | 6,074.00 | 6,092.00 | 6,047.00 | 6,081.00 | 6,081.00 | -0.77% | 24,839 |
| Sep 11, 2026 | 6,086.00 | 6,128.00 | 6,083.00 | 6,128.00 | 6,128.00 | 1.04% | 14,705 |
| Sep 10, 2026 | 6,126.00 | 6,139.00 | 6,056.00 | 6,065.00 | 6,065.00 | -0.79% | 29,829 |
| Sep 9, 2026 | 6,125.00 | 6,146.00 | 6,083.00 | 6,113.00 | 6,113.00 | -0.60% | 34,890 |
| Sep 8, 2026 | 6,163.00 | 6,172.00 | 6,138.00 | 6,150.00 | 6,150.00 | -0.68% | 22,256 |
| Sep 7, 2026 | 6,180.00 | 6,209.00 | 6,158.00 | 6,192.00 | 6,192.00 | 0.58% | 68,384 |
| Sep 4, 2026 | 6,110.00 | 6,177.00 | 6,103.00 | 6,156.00 | 6,156.00 | 0.74% | 45,708 |
| Sep 3, 2026 | 6,074.00 | 6,111.00 | 6,073.00 | 6,111.00 | 6,111.00 | 1.08% | 37,657 |
| Sep 2, 2026 | 6,020.00 | 6,064.00 | 5,989.00 | 6,046.00 | 6,046.00 | 0.05% | 14,754 |
| Sep 1, 2026 | 6,063.00 | 6,077.00 | 5,996.00 | 6,043.00 | 6,043.00 | 0.13% | 52,390 |
| Aug 28, 2026 | 6,000.00 | 6,052.00 | 5,995.00 | 6,035.00 | 6,035.00 | 0.87% | 25,695 |
| Aug 27, 2026 | 6,041.00 | 6,064.00 | 5,969.00 | 5,983.00 | 5,983.00 | -0.40% | 19,034 |
| Aug 26, 2026 | 5,978.00 | 6,034.00 | 5,965.00 | 6,007.00 | 6,007.00 | 0.37% | 24,889 |
| Aug 25, 2026 | 5,978.00 | 5,992.00 | 5,951.00 | 5,985.00 | 5,985.00 | 0.76% | 18,616 |
| Aug 24, 2026 | 5,977.00 | 5,989.00 | 5,926.00 | 5,940.00 | 5,940.00 | -1.31% | 30,344 |
| Aug 21, 2026 | 5,980.00 | 6,031.00 | 5,975.00 | 6,019.00 | 6,019.00 | 0.99% | 24,087 |
| Aug 20, 2026 | 5,983.00 | 5,983.00 | 5,913.00 | 5,960.00 | 5,960.00 | -0.17% | 23,124 |
| Aug 19, 2026 | 5,960.00 | 5,997.00 | 5,950.00 | 5,970.00 | 5,970.00 | -0.17% | 18,490 |
| Aug 18, 2026 | 6,038.00 | 6,045.00 | 5,980.00 | 5,980.00 | 5,980.00 | -1.84% | 50,613 |
| Aug 17, 2026 | 6,088.00 | 6,100.00 | 6,068.00 | 6,092.00 | 6,092.00 | 0.64% | 72,274 |
| Aug 14, 2026 | 6,070.00 | 6,083.00 | 6,053.00 | 6,053.00 | 6,053.00 | -0.33% | 43,508 |
| Aug 13, 2026 | 6,018.00 | 6,078.00 | 6,001.00 | 6,073.00 | 6,073.00 | 1.10% | 30,747 |
| Aug 12, 2026 | 5,964.00 | 6,007.00 | 5,952.00 | 6,007.00 | 6,007.00 | 1.23% | 21,738 |
| Aug 11, 2026 | 5,943.00 | 5,969.00 | 5,933.00 | 5,934.00 | 5,934.00 | -0.05% | 22,487 |
| Aug 10, 2026 | 5,968.00 | 5,977.00 | 5,930.00 | 5,937.00 | 5,937.00 | -0.35% | 57,621 |
| Aug 7, 2026 | 5,948.00 | 6,000.00 | 5,922.00 | 5,958.00 | 5,958.00 | -0.08% | 56,340 |
| Aug 6, 2026 | 5,939.00 | 5,986.00 | 5,888.00 | 5,963.00 | 5,963.00 | -0.08% | 24,924 |
| Aug 5, 2026 | 5,983.00 | 5,991.00 | 5,951.00 | 5,968.00 | 5,968.00 | 0.34% | 39,203 |
| Aug 4, 2026 | 5,877.00 | 5,948.00 | 5,865.00 | 5,948.00 | 5,948.00 | 2.69% | 65,646 |
| Aug 3, 2026 | 5,883.00 | 5,883.00 | 5,775.00 | 5,792.00 | 5,792.00 | 0.12% | 56,410 |
| Jul 31, 2026 | 5,875.00 | 5,925.00 | 5,781.00 | 5,785.00 | 5,785.00 | -0.69% | 37,555 |
| Jul 30, 2026 | 5,715.00 | 5,848.00 | 5,707.00 | 5,825.00 | 5,825.00 | -0.05% | 38,994 |
| Jul 29, 2026 | 5,863.15 | 5,889.00 | 5,805.00 | 5,828.00 | 5,828.00 | -0.27% | 38,753 |
| Jul 28, 2026 | 5,845.00 | 5,859.00 | 5,795.00 | 5,844.00 | 5,844.00 | -0.10% | 27,145 |
| Jul 27, 2026 | 5,926.00 | 5,939.00 | 5,850.00 | 5,850.00 | 5,850.00 | -0.32% | 33,057 |
| Jul 24, 2026 | 5,859.00 | 5,897.00 | 5,811.00 | 5,869.00 | 5,869.00 | - | 31,905 |
| Jul 23, 2026 | 5,912.00 | 5,923.00 | 5,857.00 | 5,869.00 | 5,869.00 | -0.64% | 23,405 |
| Jul 22, 2026 | 5,852.00 | 5,920.00 | 5,839.00 | 5,907.00 | 5,907.00 | 0.94% | 39,117 |
| Jul 21, 2026 | 5,769.00 | 5,857.00 | 5,749.00 | 5,852.00 | 5,852.00 | 1.95% | 40,330 |
| Jul 20, 2026 | 5,688.00 | 5,743.00 | 5,686.00 | 5,740.00 | 5,740.00 | 0.60% | 34,050 |
| Jul 17, 2026 | 5,642.00 | 5,722.00 | 5,632.00 | 5,706.00 | 5,706.00 | -0.24% | 93,641 |
| Jul 16, 2026 | 5,755.00 | 5,755.00 | 5,663.00 | 5,720.00 | 5,720.00 | -0.68% | 56,977 |
| Jul 15, 2026 | 5,884.00 | 5,887.55 | 5,740.00 | 5,759.00 | 5,759.00 | -2.27% | 28,933 |