iShares Edge MSCI World Value Factor UCITS ETF (LON:IWVL)
London · Delayed Price · Currency is GBP · Price in USD 52.97
+0.27 (0.51%)
Aug 28, 2025, 4:35 PM BST
LON:IWVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 53.10 | 53.13 | 52.93 | 52.97 | 52.97 | 0.51% | 35,900 |
| Aug 27, 2025 | 52.81 | 53.12 | 52.49 | 52.70 | 52.70 | -0.15% | 27,145 |
| Aug 26, 2025 | 52.75 | 52.92 | 52.52 | 52.78 | 52.78 | -1.57% | 156,994 |
| Aug 22, 2025 | 52.72 | 53.64 | 52.58 | 53.62 | 53.62 | 1.75% | 18,129 |
| Aug 21, 2025 | 52.70 | 52.78 | 52.47 | 52.70 | 52.70 | -0.25% | 43,379 |
| Aug 20, 2025 | 52.94 | 52.96 | 52.67 | 52.83 | 52.83 | -0.43% | 27,951 |
| Aug 19, 2025 | 52.80 | 53.17 | 52.77 | 53.06 | 53.06 | 0.63% | 34,088 |
| Aug 18, 2025 | 52.76 | 52.79 | 52.54 | 52.73 | 52.73 | -0.04% | 36,350 |
| Aug 15, 2025 | 53.01 | 53.01 | 52.68 | 52.75 | 52.75 | 0.82% | 34,061 |
| Aug 14, 2025 | 52.48 | 52.55 | 52.21 | 52.32 | 52.32 | -0.32% | 38,660 |
| Aug 13, 2025 | 52.29 | 52.50 | 52.23 | 52.49 | 52.49 | 0.63% | 34,330 |
| Aug 12, 2025 | 51.59 | 52.22 | 51.52 | 52.16 | 52.16 | 1.40% | 38,180 |
| Aug 11, 2025 | 51.65 | 51.75 | 51.42 | 51.44 | 51.44 | 0.04% | 56,957 |
| Aug 8, 2025 | 51.00 | 51.44 | 51.00 | 51.42 | 51.42 | 1.52% | 87,419 |
| Aug 7, 2025 | 50.80 | 51.00 | 50.60 | 50.65 | 50.65 | 0.30% | 15,008 |
| Aug 6, 2025 | 50.51 | 50.51 | 50.32 | 50.50 | 50.50 | 0.72% | 48,819 |
| Aug 5, 2025 | 50.16 | 50.33 | 49.98 | 50.14 | 50.14 | 0.28% | 37,931 |
| Aug 4, 2025 | 50.00 | 50.06 | 49.56 | 50.00 | 50.00 | 1.24% | 117,884 |
| Aug 1, 2025 | 49.80 | 49.80 | 49.20 | 49.39 | 49.39 | -1.06% | 22,368 |
| Jul 31, 2025 | 50.28 | 50.93 | 49.91 | 49.92 | 49.92 | -0.87% | 48,764 |
| Jul 30, 2025 | 50.58 | 50.97 | 50.36 | 50.36 | 50.36 | -0.18% | 9,428 |
| Jul 29, 2025 | 50.46 | 50.70 | 50.45 | 50.45 | 50.45 | -0.26% | 18,253 |
| Jul 28, 2025 | 51.12 | 51.39 | 50.53 | 50.58 | 50.58 | -0.55% | 34,070 |
| Jul 25, 2025 | 51.04 | 51.05 | 50.76 | 50.86 | 50.86 | -0.92% | 37,750 |
| Jul 24, 2025 | 51.54 | 51.62 | 51.31 | 51.33 | 51.33 | 0.33% | 5,901 |
| Jul 23, 2025 | 51.00 | 51.24 | 50.90 | 51.16 | 51.16 | 1.83% | 9,428 |
| Jul 22, 2025 | 50.01 | 50.25 | 49.98 | 50.24 | 50.24 | -0.02% | 61,591 |
| Jul 21, 2025 | 49.90 | 50.25 | 49.85 | 50.25 | 50.25 | 0.86% | 15,789 |
| Jul 18, 2025 | 49.88 | 49.99 | 49.75 | 49.82 | 49.82 | 0.18% | 10,119 |
| Jul 17, 2025 | 49.66 | 49.74 | 49.45 | 49.73 | 49.73 | 0.61% | 8,686 |
| Jul 16, 2025 | 49.52 | 49.71 | 49.43 | 49.43 | 49.43 | -0.54% | 41,829 |
| Jul 15, 2025 | 50.17 | 50.26 | 49.70 | 49.70 | 49.70 | -0.86% | 16,190 |
| Jul 14, 2025 | 49.95 | 50.16 | 49.88 | 50.13 | 50.13 | -0.16% | 13,163 |
| Jul 11, 2025 | 50.55 | 50.57 | 50.10 | 50.21 | 50.21 | -0.97% | 94,627 |
| Jul 10, 2025 | 50.60 | 50.73 | 50.51 | 50.70 | 50.70 | 0.44% | 36,150 |
| Jul 9, 2025 | 50.44 | 50.74 | 50.25 | 50.48 | 50.48 | 0.26% | 162,304 |
| Jul 8, 2025 | 50.16 | 50.42 | 50.06 | 50.35 | 50.35 | 0.28% | 67,136 |
| Jul 7, 2025 | 50.34 | 50.54 | 50.09 | 50.21 | 50.21 | -0.46% | 17,123 |
| Jul 4, 2025 | 50.55 | 50.60 | 50.30 | 50.44 | 50.44 | -0.65% | 52,835 |
| Jul 3, 2025 | 50.73 | 51.00 | 50.58 | 50.77 | 50.77 | 0.61% | 89,273 |
| Jul 2, 2025 | 50.55 | 50.66 | 50.21 | 50.46 | 50.46 | 0.38% | 40,806 |
| Jul 1, 2025 | 50.15 | 50.28 | 49.94 | 50.27 | 50.27 | 0.36% | 107,821 |
| Jun 30, 2025 | 50.24 | 50.24 | 49.95 | 50.09 | 50.09 | -0.08% | 27,583 |
| Jun 27, 2025 | 49.95 | 50.13 | 49.87 | 50.13 | 50.13 | 1.25% | 30,005 |
| Jun 26, 2025 | 49.46 | 49.57 | 49.37 | 49.51 | 49.51 | 0.94% | 1,457,868 |
| Jun 25, 2025 | 50.57 | 50.57 | 49.04 | 49.05 | 49.05 | -0.57% | 42,604 |
| Jun 24, 2025 | 49.21 | 49.45 | 49.03 | 49.33 | 49.33 | 1.67% | 302,775 |
| Jun 23, 2025 | 48.43 | 48.65 | 48.20 | 48.52 | 48.52 | -0.27% | 213,524 |
| Jun 20, 2025 | 48.61 | 48.87 | 48.53 | 48.65 | 48.65 | 0.52% | 248,041 |
| Jun 19, 2025 | 48.61 | 48.67 | 48.32 | 48.40 | 48.40 | -1.08% | 26,569 |