Market data

Select a section

IShares IV iShs Edge Msci Wrld Qlty Fac ETF USD Acc

(IWFQ)
Sector: n/a
5,939.00p
-36.00p -0.60
Last updated: 16:56:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 5,972.00p 5,987.00p 5,929.00p 5,939.00p 14,936
30/10/2025 5,980.00p 5,983.25p 5,912.00p 5,975.00p 19,930
29/10/2025 5,979.00p 6,006.00p 5,966.40p 5,978.00p 29,733
28/10/2025 5,933.00p 5,965.00p 5,899.00p 5,945.00p 12,015
27/10/2025 5,910.00p 5,919.00p 5,891.00p 5,913.00p 21,430
24/10/2025 5,857.00p 5,888.00p 5,850.92p 5,888.00p 79,960
23/10/2025 5,809.00p 5,841.00p 5,797.86p 5,838.00p 26,236
22/10/2025 5,844.00p 5,850.00p 5,802.00p 5,802.00p 51,273
21/10/2025 5,809.00p 5,833.00p 5,805.00p 5,824.00p 85,455
20/10/2025 5,760.00p 5,804.73p 5,748.00p 5,798.50p 54,900
17/10/2025 5,664.00p 5,734.85p 5,644.00p 5,720.00p 105,403
16/10/2025 5,769.00p 5,769.00p 5,650.00p 5,743.50p 26,689
15/10/2025 5,778.00p 5,809.00p 5,772.00p 5,777.00p 16,101
14/10/2025 5,739.00p 5,761.00p 5,717.20p 5,758.00p 81,658
13/10/2025 5,756.00p 5,777.00p 5,729.15p 5,755.00p 32,785
10/10/2025 5,846.00p 5,869.00p 5,752.00p 5,752.50p 27,949
09/10/2025 5,851.00p 5,858.65p 5,836.79p 5,850.50p 36,373
08/10/2025 5,812.00p 5,835.80p 5,802.00p 5,834.50p 32,054
07/10/2025 5,817.00p 5,841.00p 5,805.20p 5,806.00p 116,521
06/10/2025 5,833.00p 5,836.00p 5,805.25p 5,812.00p 66,189
03/10/2025 5,818.00p 5,825.00p 5,795.00p 5,812.00p 54,081
02/10/2025 5,775.00p 5,806.06p 5,764.00p 5,790.00p 54,862
01/10/2025 5,704.00p 5,747.00p 5,660.80p 5,747.00p 51,874
30/09/2025 5,711.00p 5,725.00p 5,696.00p 5,716.50p 24,741
29/09/2025 5,712.00p 5,733.00p 5,704.70p 5,721.00p 28,141
26/09/2025 5,704.00p 5,717.44p 5,689.10p 5,691.00p 46,514
25/09/2025 5,679.00p 5,708.85p 5,674.00p 5,698.00p 40,260
24/09/2025 5,701.00p 5,716.00p 5,668.00p 5,693.00p 17,694
23/09/2025 5,704.00p 5,720.10p 5,698.45p 5,704.50p 138,278
22/09/2025 5,685.00p 5,697.00p 5,670.00p 5,691.50p 32,132
19/09/2025 5,664.00p 5,689.08p 5,637.90p 5,673.00p 23,083
18/09/2025 5,620.00p 5,669.62p 5,617.00p 5,663.00p 34,149
17/09/2025 5,582.00p 5,589.00p 5,572.40p 5,578.00p 37,291
16/09/2025 5,597.00p 5,606.00p 5,563.10p 5,571.00p 37,785
15/09/2025 5,599.00p 5,606.00p 5,577.00p 5,593.50p 37,978
12/09/2025 5,602.00p 5,615.00p 5,593.10p 5,596.50p 31,121
11/09/2025 5,587.00p 5,599.80p 4,892.30p 5,597.50p 18,831
10/09/2025 5,574.00p 5,589.65p 5,552.00p 5,552.00p 17,870
09/09/2025 5,562.00p 5,569.00p 5,548.40p 5,562.50p 30,900
08/09/2025 5,575.00p 5,582.00p 5,555.94p 5,571.00p 51,529
05/09/2025 5,608.00p 5,624.00p 5,535.00p 5,548.00p 47,340
04/09/2025 5,578.00p 5,603.14p 5,574.00p 5,600.00p 31,034
03/09/2025 5,577.00p 5,581.50p 5,554.30p 5,556.00p 41,529
02/09/2025 5,539.00p 5,573.80p 5,531.00p 5,532.00p 105,207
01/09/2025 5,548.00p 5,558.00p 5,539.00p 5,543.50p 24,152
29/08/2025 5,582.00p 5,588.00p 5,549.00p 5,549.00p 39,617
28/08/2025 5,579.00p 5,593.00p 5,558.00p 5,562.00p 44,794
27/08/2025 5,579.00p 5,598.80p 5,574.00p 5,584.00p 63,096
26/08/2025 5,560.00p 5,565.00p 5,549.00p 5,553.00p 49,082
25/08/2025 5,546.00p 5,597.00p 5,546.00p 5,581.00p 50,199
22/08/2025 5,546.00p 5,597.00p 5,546.00p 5,581.00p 50,199
21/08/2025 5,554.00p 5,557.00p 5,524.56p 5,548.00p 54,771
20/08/2025 5,525.00p 5,552.00p 5,519.64p 5,537.50p 79,342
19/08/2025 5,531.00p 5,557.00p 5,524.00p 5,544.00p 25,847
18/08/2025 5,523.00p 5,570.00p 5,486.00p 5,532.50p 22,229
15/08/2025 5,544.00p 5,554.00p 5,518.50p 5,518.50p 27,508
14/08/2025 5,516.00p 5,535.00p 5,505.00p 5,529.00p 32,190
13/08/2025 5,519.00p 5,525.00p 5,504.65p 5,513.00p 36,395
12/08/2025 5,494.00p 5,512.00p 5,477.62p 5,505.00p 67,396
11/08/2025 5,507.00p 5,519.00p 5,498.00p 5,503.00p 13,896
08/08/2025 5,479.00p 5,498.47p 5,476.00p 5,488.00p 44,879
07/08/2025 5,544.00p 5,552.80p 5,477.00p 5,477.00p 94,367
06/08/2025 5,522.00p 5,528.00p 5,492.85p 5,515.00p 21,382
05/08/2025 5,535.00p 5,550.00p 5,491.00p 5,497.00p 18,103
04/08/2025 5,480.00p 5,512.85p 5,455.00p 5,510.00p 37,970
01/08/2025 5,519.00p 5,534.00p 5,420.00p 5,447.00p 241,906
31/07/2025 5,534.00p 5,600.00p 5,577.00p 5,562.00p 327
30/07/2025 5,534.00p 5,560.85p 5,493.00p 5,552.50p 18,496
29/07/2025 5,581.00p 5,588.32p 5,545.00p 5,546.00p 24,367
28/07/2025 5,571.00p 5,582.41p 5,546.00p 5,552.00p 11,776
25/07/2025 5,518.00p 5,549.00p 5,516.00p 5,542.50p 18,847
24/07/2025 5,495.00p 5,513.00p 5,482.00p 5,507.00p 13,828
23/07/2025 5,471.00p 5,482.00p 5,455.00p 5,462.00p 23,067
22/07/2025 5,460.00p 5,466.00p 5,446.15p 5,450.00p 18,815
21/07/2025 5,474.00p 5,479.00p 5,452.15p 5,468.00p 24,304
18/07/2025 5,487.00p 5,493.00p 5,463.00p 5,467.00p 26,666
17/07/2025 5,477.00p 5,483.35p 5,458.15p 5,478.00p 52,105
16/07/2025 5,434.00p 5,466.00p 5,416.00p 5,425.50p 41,735
15/07/2025 5,488.00p 5,499.00p 5,469.00p 5,476.00p 23,074
14/07/2025 5,425.00p 5,467.00p 5,424.00p 5,467.00p 57,212
11/07/2025 5,438.00p 5,461.00p 5,422.87p 5,450.00p 23,778
10/07/2025 5,431.00p 5,458.00p 5,416.00p 5,456.50p 29,833
09/07/2025 5,401.00p 5,435.00p 5,394.00p 5,417.00p 27,300
08/07/2025 5,382.00p 5,423.00p 5,382.00p 5,413.00p 33,657
07/07/2025 5,405.00p 5,421.00p 5,386.10p 5,387.00p 26,034
04/07/2025 5,393.00p 5,396.85p 5,376.67p 5,394.00p 8,878
03/07/2025 5,387.00p 5,419.00p 5,381.33p 5,412.00p 84,203
02/07/2025 5,359.00p 5,406.00p 5,355.85p 5,392.00p 50,375
01/07/2025 5,329.00p 5,355.00p 5,314.17p 5,355.00p 37,461
30/06/2025 5,332.00p 5,343.79p 5,319.00p 5,327.50p 38,624
27/06/2025 5,281.00p 5,322.00p 5,280.95p 5,320.00p 51,407
26/06/2025 5,260.00p 5,271.77p 5,244.10p 5,255.50p 13,952
25/06/2025 5,295.00p 5,337.00p 5,281.57p 5,283.50p 26,246
24/06/2025 5,282.00p 5,309.00p 5,229.40p 5,276.50p 29,363
23/06/2025 5,252.00p 5,296.00p 5,235.00p 5,247.50p 50,290
20/06/2025 5,263.00p 5,282.00p 5,238.57p 5,244.00p 45,347
19/06/2025 5,261.00p 5,279.00p 5,236.20p 5,240.00p 24,527
18/06/2025 5,303.00p 5,313.00p 5,292.00p 5,294.50p 111,077
17/06/2025 5,267.00p 5,307.00p 5,266.70p 5,302.50p 43,616
16/06/2025 5,282.00p 5,310.10p 5,267.00p 5,303.00p 38,304
13/06/2025 5,291.00p 5,311.00p 5,271.36p 5,284.00p 55,546
12/06/2025 5,315.00p 5,332.00p 5,292.42p 5,325.00p 33,727
11/06/2025 5,371.00p 5,379.00p 5,346.00p 5,351.00p 50,820
10/06/2025 5,338.00p 5,351.00p 5,329.71p 5,349.50p 60,150
09/06/2025 5,320.00p 5,337.00p 5,310.39p 5,311.50p 55,941
06/06/2025 5,299.00p 5,341.25p 5,292.00p 5,326.00p 29,028
05/06/2025 5,297.00p 5,342.00p 5,267.28p 5,299.50p 53,785
04/06/2025 5,291.00p 5,307.57p 5,279.00p 5,300.00p 35,466
03/06/2025 5,258.00p 5,303.00p 5,243.00p 5,274.00p 26,755
02/06/2025 5,212.00p 5,241.00p 5,205.00p 5,228.00p 27,098
30/05/2025 5,253.00p 5,264.00p 5,234.00p 5,248.00p 41,059
29/05/2025 5,306.00p 5,312.00p 5,239.79p 5,256.50p 59,892
28/05/2025 5,259.00p 5,283.00p 5,242.10p 5,251.00p 26,425
27/05/2025 5,213.00p 5,245.00p 5,205.00p 5,245.00p 68,636
26/05/2025 5,225.00p 5,244.00p 5,131.00p 5,173.00p 26,526
23/05/2025 5,225.00p 5,244.00p 5,131.00p 5,173.00p 26,526
22/05/2025 5,268.00p 5,279.00p 5,218.80p 5,238.00p 51,687
21/05/2025 5,289.00p 5,318.00p 5,285.85p 5,316.00p 83,345
20/05/2025 5,355.00p 5,366.60p 5,333.00p 5,352.00p 15,816
19/05/2025 5,309.00p 5,342.00p 5,279.88p 5,341.00p 16,349
16/05/2025 5,329.00p 5,362.00p 5,329.00p 5,358.00p 55,377
15/05/2025 5,290.00p 5,333.00p 5,280.00p 5,332.50p 38,582
14/05/2025 5,313.00p 5,313.00p 5,280.20p 5,299.50p 27,357
13/05/2025 5,306.00p 5,337.85p 5,301.00p 5,320.00p 38,204
12/05/2025 5,238.00p 5,326.00p 5,238.00p 5,289.00p 22,943
09/05/2025 5,185.00p 5,204.00p 5,153.00p 5,163.50p 27,851
08/05/2025 5,210.00p 5,223.00p 5,146.34p 5,183.00p 39,393
07/05/2025 5,146.00p 5,162.00p 5,114.33p 5,129.00p 15,817
06/05/2025 5,165.00p 5,181.00p 5,102.00p 5,140.00p 32,205
05/05/2025 5,139.00p 5,191.00p 5,125.00p 5,189.00p 17,020

Market data

Select a section