iShares Edge MSCI World Value Factor UCITS ETF (SWX:IWVL)
Switzerland · Delayed Price · Currency is CHF · Price in USD 50.85
-0.64 (-1.24%)
At close: Jul 25, 2025, 5:20 PM CET
SWX:IWVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 50.72 | 50.72 | 49.99 | 49.99 | - | -0.94% | 8,522 |
| Jul 30, 2025 | 50.60 | 50.64 | 50.37 | 50.46 | - | -0.04% | 7,664 |
| Jul 29, 2025 | 50.66 | 50.66 | 50.48 | 50.48 | - | -0.04% | 13,929 |
| Jul 28, 2025 | 51.22 | 51.22 | 50.50 | 50.50 | - | -0.69% | 9,506 |
| Jul 25, 2025 | 50.86 | 50.86 | 50.85 | 50.85 | - | -1.24% | 3,821 |
| Jul 24, 2025 | 51.49 | 51.49 | 51.42 | 51.49 | - | 0.72% | 33,133 |
| Jul 23, 2025 | 50.91 | 51.12 | 50.91 | 51.12 | - | 1.75% | 6,843 |
| Jul 22, 2025 | 50.07 | 50.24 | 50.07 | 50.24 | - | -0.04% | 14,210 |
| Jul 21, 2025 | 49.88 | 50.26 | 49.88 | 50.26 | - | 0.89% | 10,638 |
| Jul 18, 2025 | 49.88 | 49.90 | 49.82 | 49.82 | - | 0.25% | 5,462 |
| Jul 17, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | - | 0.55% | 5,661 |
| Jul 16, 2025 | 49.61 | 49.64 | 49.42 | 49.42 | - | -0.53% | 11,333 |
| Jul 15, 2025 | 50.17 | 50.17 | 49.69 | 49.69 | - | -0.73% | 13,000 |
| Jul 14, 2025 | 49.97 | 50.12 | 49.97 | 50.05 | - | -0.16% | 7,677 |
| Jul 11, 2025 | 50.33 | 50.53 | 50.13 | 50.13 | - | -1.12% | 80,430 |
| Jul 10, 2025 | 50.55 | 50.70 | 50.55 | 50.70 | - | 0.46% | 64,542 |
| Jul 9, 2025 | 50.58 | 50.59 | 50.47 | 50.47 | - | 0.50% | 17,795 |
| Jul 8, 2025 | 50.17 | 50.22 | 50.14 | 50.22 | - | -0.26% | 9,704 |
| Jul 7, 2025 | 50.34 | 50.35 | 50.31 | 50.35 | - | -0.30% | 11,483 |
| Jul 4, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | - | -0.47% | 1,942 |
| Jul 3, 2025 | 50.74 | 50.79 | 50.74 | 50.74 | - | 0.91% | 8,232 |
| Jul 2, 2025 | 50.60 | 50.60 | 50.22 | 50.28 | - | 0.30% | 5,101 |
| Jul 1, 2025 | 50.08 | 50.13 | 50.08 | 50.13 | - | 0.34% | 65,647 |
| Jun 30, 2025 | 50.08 | 50.08 | 49.96 | 49.96 | - | -0.26% | 11,190 |
| Jun 27, 2025 | 50.00 | 50.09 | 49.88 | 50.09 | - | 1.22% | 80,648 |
| Jun 26, 2025 | 49.45 | 49.49 | 49.45 | 49.49 | - | 0.87% | 24,431 |
| Jun 25, 2025 | 49.24 | 49.24 | 49.06 | 49.06 | - | -0.03% | 37,539 |
| Jun 24, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | - | 1.07% | 24,547 |
| Jun 23, 2025 | 48.23 | 48.56 | 48.22 | 48.56 | - | -0.17% | 30,580 |
| Jun 20, 2025 | 48.65 | 48.82 | 48.64 | 48.64 | - | 0.58% | 75,812 |
| Jun 19, 2025 | 48.62 | 48.64 | 48.36 | 48.36 | - | -1.18% | 11,536 |
| Jun 18, 2025 | 48.80 | 48.94 | 48.80 | 48.94 | - | 0.16% | 4,881 |
| Jun 17, 2025 | 48.99 | 49.00 | 48.86 | 48.86 | - | -1.08% | 9,587 |
| Jun 16, 2025 | 49.10 | 49.40 | 49.10 | 49.39 | - | 0.69% | 7,040 |
| Jun 13, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | - | -0.62% | 3,403 |
| Jun 12, 2025 | 49.02 | 49.36 | 49.02 | 49.36 | - | 0.20% | 83,674 |
| Jun 11, 2025 | 49.27 | 49.27 | 49.26 | 49.26 | - | 0.58% | 3,396 |
| Jun 10, 2025 | 48.92 | 48.97 | 48.88 | 48.97 | - | 0.29% | 20,218 |
| Jun 6, 2025 | 48.72 | 48.83 | 48.64 | 48.83 | - | 0.49% | 26,858 |
| Jun 5, 2025 | 48.47 | 48.63 | 48.47 | 48.59 | - | 0.02% | 73,325 |
| Jun 4, 2025 | 48.85 | 48.85 | 48.55 | 48.58 | - | 0.54% | 4,151 |
| Jun 3, 2025 | 48.24 | 48.32 | 48.14 | 48.32 | - | 0.23% | 16,984 |
| Jun 2, 2025 | 48.31 | 48.31 | 48.10 | 48.21 | - | 0.19% | 6,253 |
| May 30, 2025 | 48.33 | 48.34 | 48.07 | 48.12 | - | -0.33% | 24,892 |
| May 28, 2025 | 48.30 | 48.30 | 48.20 | 48.28 | - | -0.05% | 23,304 |
| May 27, 2025 | 48.36 | 48.36 | 48.31 | 48.31 | - | 0.03% | 27,472 |
| May 26, 2025 | 48.25 | 48.29 | 48.25 | 48.29 | - | 1.48% | 1,658 |
| May 23, 2025 | 48.15 | 48.15 | 47.32 | 47.59 | - | -0.52% | 1,270,005 |
| May 22, 2025 | 48.46 | 48.46 | 47.84 | 47.84 | - | -1.51% | 8,085 |
| May 21, 2025 | 48.50 | 48.64 | 48.50 | 48.57 | - | 0.14% | 53,187 |