iShares Edge MSCI World Value Factor UCITS ETF (LON:IWVG)
London · Delayed Price · Currency is GBP 7.61
+0.02 (0.20%)
Sep 23, 2026, 4:35 PM GMT
LON:IWVG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.63 | 7.63 | 7.61 | 7.61 | 7.61 | 0.24% | 107,117 |
| Sep 22, 2026 | 7.56 | 7.61 | 7.55 | 7.59 | 7.59 | 0.38% | 82,496 |
| Sep 21, 2026 | 7.53 | 7.57 | 7.53 | 7.56 | 7.56 | 1.34% | 102,847 |
| Sep 18, 2026 | 7.54 | 7.54 | 7.46 | 7.46 | 7.46 | -1.34% | 23,615 |
| Sep 17, 2026 | 7.46 | 7.56 | 7.51 | 7.56 | 7.56 | 1.66% | 79,302 |
| Sep 16, 2026 | 7.45 | 7.45 | 7.44 | 7.44 | 7.44 | 0.16% | 4,780 |
| Sep 15, 2026 | 7.41 | 7.43 | 7.41 | 7.42 | 7.42 | -0.19% | 12,718 |
| Sep 14, 2026 | 7.44 | 7.44 | 7.42 | 7.44 | 7.44 | -0.68% | 45,838 |
| Sep 11, 2026 | 7.45 | 7.50 | 7.44 | 7.49 | 7.49 | 0.87% | 19,375 |
| Sep 10, 2026 | 7.50 | 7.51 | 7.41 | 7.43 | 7.42 | -0.66% | 92,604 |
| Sep 9, 2026 | 7.51 | 7.53 | 7.46 | 7.47 | 7.47 | -0.58% | 23,553 |
| Sep 8, 2026 | 7.54 | 7.56 | 7.52 | 7.52 | 7.52 | -0.58% | 36,962 |
| Sep 7, 2026 | 7.57 | 7.58 | 7.55 | 7.56 | 7.56 | 0.37% | 75,229 |
| Sep 4, 2026 | 7.50 | 7.55 | 7.47 | 7.53 | 7.53 | 0.77% | 206,311 |
| Sep 3, 2026 | 7.44 | 7.48 | 7.43 | 7.48 | 7.48 | 0.96% | 92,338 |
| Sep 2, 2026 | 7.36 | 7.41 | 7.35 | 7.41 | 7.41 | 0.20% | 84,324 |
| Sep 1, 2026 | 7.42 | 7.44 | 7.35 | 7.39 | 7.39 | 0.01% | 80,070 |
| Aug 28, 2026 | 7.35 | 7.36 | 7.34 | 7.39 | 7.39 | 0.91% | 28,741 |
| Aug 27, 2026 | 7.38 | 7.41 | 7.32 | 7.32 | 7.32 | -0.44% | 22,691 |
| Aug 26, 2026 | 7.32 | 7.36 | 7.31 | 7.36 | 7.36 | 0.53% | 105,277 |
| Aug 25, 2026 | 7.31 | 7.33 | 7.29 | 7.32 | 7.32 | 0.67% | 13,966 |
| Aug 24, 2026 | 7.31 | 7.32 | 7.27 | 7.27 | 7.27 | -1.32% | 31,696 |
| Aug 21, 2026 | 7.33 | 7.37 | 7.32 | 7.37 | 7.37 | 0.80% | 66,039 |
| Aug 20, 2026 | 7.33 | 7.31 | 7.27 | 7.31 | 7.31 | 0.08% | 125,806 |
| Aug 19, 2026 | 7.30 | 7.34 | 7.30 | 7.30 | 7.30 | -0.27% | 32,745 |
| Aug 18, 2026 | 7.39 | 7.40 | 7.31 | 7.32 | 7.32 | -1.86% | 172,913 |
| Aug 17, 2026 | 7.46 | 7.46 | 7.43 | 7.46 | 7.46 | 0.70% | 108,220 |
| Aug 14, 2026 | 7.43 | 7.45 | 7.41 | 7.41 | 7.41 | -0.11% | 162,711 |
| Aug 13, 2026 | 7.37 | 7.42 | 7.36 | 7.42 | 7.42 | 0.93% | 45,676 |
| Aug 12, 2026 | 7.30 | 7.35 | 7.29 | 7.35 | 7.35 | 1.10% | 33,863 |
| Aug 11, 2026 | 7.29 | 7.29 | 7.27 | 7.27 | 7.27 | -0.10% | 26,106 |
| Aug 10, 2026 | 7.30 | 7.31 | 7.28 | 7.28 | 7.28 | -0.34% | 25,498 |
| Aug 7, 2026 | 7.30 | 7.34 | 7.25 | 7.30 | 7.30 | -0.10% | 87,591 |
| Aug 6, 2026 | 7.27 | 7.32 | 7.21 | 7.31 | 7.31 | 0.11% | 74,859 |
| Aug 5, 2026 | 7.32 | 7.31 | 7.28 | 7.30 | 7.30 | 0.35% | 76,861 |
| Aug 4, 2026 | 7.20 | 7.27 | 7.18 | 7.27 | 7.27 | 1.81% | 39,462 |
| Aug 3, 2026 | 7.15 | 7.18 | 7.08 | 7.14 | 7.14 | 0.78% | 58,238 |
| Jul 31, 2026 | 7.19 | 7.25 | 7.09 | 7.09 | 7.09 | -0.53% | 50,003 |
| Jul 30, 2026 | 7.00 | 7.16 | 6.99 | 7.13 | 7.13 | 0.08% | 30,435 |
| Jul 29, 2026 | 7.18 | 7.20 | 7.12 | 7.12 | 7.12 | -0.61% | 14,332 |
| Jul 28, 2026 | 7.15 | 7.18 | 7.10 | 7.17 | 7.17 | 0.15% | 39,967 |
| Jul 27, 2026 | 7.27 | 7.28 | 7.15 | 7.15 | 7.15 | -0.32% | 52,570 |
| Jul 24, 2026 | 7.19 | 7.21 | 7.14 | 7.18 | 7.18 | -0.08% | 50,236 |
| Jul 23, 2026 | 7.24 | 7.24 | 7.19 | 7.18 | 7.18 | -0.70% | 15,224 |
| Jul 22, 2026 | 7.17 | 7.23 | 7.15 | 7.23 | 7.23 | 0.97% | 21,972 |
| Jul 21, 2026 | 7.06 | 7.14 | 7.04 | 7.16 | 7.16 | 2.11% | 41,549 |
| Jul 20, 2026 | 6.98 | 7.02 | 6.97 | 7.02 | 7.02 | 0.42% | 80,478 |
| Jul 17, 2026 | 6.94 | 7.02 | 6.88 | 6.99 | 6.99 | -0.04% | 74,944 |
| Jul 16, 2026 | 7.02 | 7.01 | 6.96 | 6.99 | 6.99 | -0.72% | 33,901 |
| Jul 15, 2026 | 7.19 | 7.23 | 7.04 | 7.04 | 7.04 | -2.55% | 81,670 |