iShares Edge MSCI World Value Factor UCITS ETF (LON:IWVU)
London · Delayed Price · Currency is GBP · Price in USD 10.10
-0.02 (-0.21%)
Sep 23, 2026, 4:25 PM GMT
LON:IWVU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.15 | 10.19 | 10.09 | 10.09 | 10.09 | -0.29% | 36,747 |
| Sep 22, 2026 | 10.11 | 10.18 | 10.06 | 10.12 | 10.12 | 0.13% | 33,674 |
| Sep 21, 2026 | 10.07 | 10.14 | 10.07 | 10.11 | 10.11 | 1.36% | 7,434 |
| Sep 18, 2026 | 10.15 | 10.07 | 9.97 | 9.97 | 9.97 | -1.23% | 9,179 |
| Sep 17, 2026 | 9.99 | 10.10 | 9.99 | 10.10 | 10.10 | 0.67% | 9,675 |
| Sep 16, 2026 | 10.04 | 10.05 | 10.04 | 10.03 | 10.03 | 0.21% | 3,725 |
| Sep 15, 2026 | 9.98 | 10.03 | 9.94 | 10.01 | 10.01 | 0.06% | 19,702 |
| Sep 14, 2026 | 10.04 | 10.06 | 10.00 | 10.00 | 10.00 | -1.22% | 17,866 |
| Sep 11, 2026 | 10.07 | 10.14 | 10.06 | 10.13 | 10.13 | 0.85% | 33,376 |
| Sep 10, 2026 | 10.17 | 10.17 | 10.04 | 10.04 | 10.04 | -0.88% | 83,775 |
| Sep 9, 2026 | 10.17 | 10.20 | 10.11 | 10.13 | 10.13 | -0.48% | 23,167 |
| Sep 8, 2026 | 10.20 | 10.24 | 10.18 | 10.18 | 10.18 | -0.61% | 28,795 |
| Sep 7, 2026 | 10.26 | 10.27 | 10.23 | 10.24 | 10.24 | 0.58% | 49,364 |
| Sep 4, 2026 | 10.13 | 10.19 | 10.11 | 10.18 | 10.18 | 0.63% | 106,058 |
| Sep 3, 2026 | 10.03 | 10.12 | 10.03 | 10.12 | 10.12 | 1.18% | 73,695 |
| Sep 2, 2026 | 9.95 | 10.01 | 9.90 | 10.00 | 10.00 | - | 9,364 |
| Sep 1, 2026 | 10.05 | 10.06 | 9.96 | 10.00 | 10.00 | -0.16% | 17,850 |
| Aug 28, 2026 | 9.99 | 10.03 | 9.98 | 10.02 | 10.02 | 0.71% | 23,972 |
| Aug 27, 2026 | 10.04 | 10.08 | 9.96 | 9.95 | 9.95 | -0.42% | 14,301 |
| Aug 26, 2026 | 9.98 | 10.01 | 9.95 | 9.99 | 9.99 | 0.03% | 24,778 |
| Aug 25, 2026 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | 0.68% | 745 |
| Aug 24, 2026 | 9.99 | 9.99 | 9.92 | 9.92 | 9.92 | -1.09% | 9,735 |
| Aug 21, 2026 | 10.00 | 10.05 | 9.98 | 10.03 | 10.03 | 0.61% | 56,173 |
| Aug 20, 2026 | 9.98 | 9.97 | 9.87 | 9.97 | 9.97 | 0.31% | 59,938 |
| Aug 19, 2026 | 9.90 | 9.97 | 9.93 | 9.94 | 9.94 | 0.30% | 8,826 |
| Aug 18, 2026 | 10.00 | 10.00 | 9.90 | 9.91 | 9.91 | -1.93% | 41,580 |
| Aug 17, 2026 | 10.10 | 10.12 | 10.07 | 10.10 | 10.10 | 0.58% | 75,825 |
| Aug 14, 2026 | 10.02 | 10.06 | 10.02 | 10.04 | 10.04 | 0.28% | 139,954 |
| Aug 13, 2026 | 9.93 | 10.02 | 9.92 | 10.02 | 10.02 | 1.00% | 13,639 |
| Aug 12, 2026 | 9.86 | 9.94 | 9.85 | 9.92 | 9.92 | 1.03% | 41,018 |
| Aug 11, 2026 | 9.83 | 9.86 | 9.81 | 9.82 | 9.82 | -0.24% | 5,184 |
| Aug 10, 2026 | 9.86 | 9.87 | 9.82 | 9.84 | 9.84 | -0.03% | 11,890 |
| Aug 7, 2026 | 9.81 | 9.91 | 9.81 | 9.84 | 9.84 | 0.11% | 57,878 |
| Aug 6, 2026 | 9.80 | 9.84 | 9.74 | 9.83 | 9.83 | 0.07% | 22,784 |
| Aug 5, 2026 | 9.86 | 9.87 | 9.80 | 9.83 | 9.83 | 0.47% | 62,718 |
| Aug 4, 2026 | 9.66 | 9.76 | 9.66 | 9.78 | 9.78 | 2.07% | 25,672 |
| Aug 3, 2026 | 9.61 | 9.67 | 9.53 | 9.58 | 9.58 | 0.39% | 60,483 |
| Jul 31, 2026 | 9.67 | 9.73 | 9.54 | 9.54 | 9.54 | -0.36% | 34,121 |
| Jul 30, 2026 | 9.36 | 9.60 | 9.33 | 9.58 | 9.58 | 1.06% | 12,160 |
| Jul 29, 2026 | 9.55 | 9.56 | 9.46 | 9.48 | 9.48 | -0.54% | 20,206 |
| Jul 28, 2026 | 9.50 | 9.57 | 9.46 | 9.53 | 9.53 | 0.13% | 34,682 |
| Jul 27, 2026 | 9.70 | 9.73 | 9.52 | 9.52 | 9.52 | -0.68% | 25,831 |
| Jul 24, 2026 | 9.55 | 9.60 | 9.52 | 9.58 | 9.58 | 0.30% | 19,844 |
| Jul 23, 2026 | 9.69 | 9.69 | 9.63 | 9.55 | 9.55 | -1.24% | 3,231 |
| Jul 22, 2026 | 9.58 | 9.70 | 9.58 | 9.67 | 9.67 | 0.98% | 11,511 |
| Jul 21, 2026 | 9.49 | 9.58 | 9.47 | 9.58 | 9.58 | 1.62% | 47,593 |
| Jul 20, 2026 | 9.38 | 9.46 | 9.38 | 9.43 | 9.43 | 0.31% | 26,197 |
| Jul 17, 2026 | 9.30 | 9.44 | 9.30 | 9.40 | 9.40 | -0.40% | 12,453 |
| Jul 16, 2026 | 9.50 | 9.51 | 9.39 | 9.43 | 9.43 | -0.72% | 15,784 |
| Jul 15, 2026 | 9.68 | 9.68 | 9.52 | 9.50 | 9.50 | -1.72% | 4,592 |