IShares IV iShs Edge Msci Wrld Qlty Fac ETF USD Acc

(IWFQ)
Sector: n/a
5,527.00p
35.00p 0.64
Last updated: 17:03:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 5,522.00p 5,529.00p 5,491.00p 5,527.00p 23,254
07/11/2024 5,484.00p 5,505.00p 5,471.00p 5,492.00p 24,640
06/11/2024 5,506.00p 5,524.06p 5,457.00p 5,467.00p 25,379
05/11/2024 5,351.00p 5,373.00p 5,330.00p 5,367.00p 12,855
04/11/2024 5,364.00p 5,383.00p 5,348.07p 5,366.00p 11,372
01/11/2024 5,372.00p 5,384.74p 5,304.00p 5,378.50p 67,256
31/10/2024 5,387.00p 5,399.00p 5,369.00p 5,395.00p 30,751
30/10/2024 5,446.00p 5,455.95p 5,407.62p 5,430.00p 66,779
29/10/2024 5,461.00p 5,473.00p 5,432.98p 5,441.50p 39,523
28/10/2024 5,474.00p 5,480.00p 5,444.03p 5,452.50p 63,091
25/10/2024 5,450.00p 5,474.00p 5,441.62p 5,457.50p 41,537
24/10/2024 5,470.00p 5,495.00p 5,440.00p 5,455.50p 24,233
23/10/2024 5,484.00p 5,489.00p 5,452.32p 5,455.50p 38,301
22/10/2024 5,484.00p 5,488.00p 5,463.06p 5,474.50p 37,049
21/10/2024 5,501.00p 5,506.00p 5,476.05p 5,477.50p 33,016
18/10/2024 5,475.00p 5,490.95p 5,458.00p 5,490.00p 25,812
17/10/2024 5,498.00p 5,532.88p 5,495.00p 5,499.00p 37,500
16/10/2024 5,471.00p 5,478.44p 5,451.02p 5,476.00p 53,470
15/10/2024 5,526.00p 5,533.00p 5,460.30p 5,461.00p 30,138
14/10/2024 5,477.00p 5,520.00p 5,466.00p 5,511.00p 55,416
11/10/2024 5,445.00p 5,468.10p 5,426.49p 5,463.50p 36,821
10/10/2024 5,435.00p 5,449.00p 5,420.04p 5,428.50p 26,575
09/10/2024 5,406.00p 5,429.65p 5,393.00p 5,428.50p 31,166
08/10/2024 5,362.00p 5,400.68p 5,355.00p 5,399.00p 35,917
07/10/2024 5,386.00p 5,406.83p 5,379.75p 5,399.50p 35,136
04/10/2024 5,365.00p 5,423.00p 5,352.00p 5,371.50p 17,196
03/10/2024 5,363.00p 5,388.98p 5,344.63p 5,370.50p 51,393
02/10/2024 5,303.00p 5,329.00p 5,295.00p 5,327.00p 105,112
01/10/2024 5,326.00p 5,336.86p 5,286.82p 5,307.00p 18,606
30/09/2024 5,300.00p 5,308.62p 5,278.94p 5,287.50p 38,460
27/09/2024 5,308.00p 5,332.00p 5,301.00p 5,315.50p 27,609
26/09/2024 5,345.00p 5,349.35p 5,291.04p 5,296.00p 56,006
25/09/2024 5,278.00p 5,297.50p 5,249.00p 5,297.50p 14,263
24/09/2024 5,296.00p 5,299.00p 5,253.00p 5,277.00p 31,856
23/09/2024 5,284.00p 5,301.96p 5,270.06p 5,278.50p 31,158
20/09/2024 5,308.00p 5,314.94p 5,281.00p 5,281.00p 21,457
19/09/2024 5,317.00p 5,344.00p 5,306.00p 5,326.50p 13,824
18/09/2024 5,289.00p 5,310.00p 5,264.07p 5,276.00p 19,726
17/09/2024 5,300.00p 5,321.00p 5,284.00p 5,319.50p 22,875
16/09/2024 5,299.00p 5,304.00p 5,270.00p 5,273.00p 18,560
13/09/2024 5,287.00p 5,307.00p 5,282.00p 5,271.00p 14,664
12/09/2024 5,286.00p 5,302.00p 5,264.04p 5,187.00p 16,664
11/09/2024 5,201.00p 5,230.00p 5,170.04p 5,208.50p 19,182
10/09/2024 5,189.00p 5,258.00p 5,175.46p 5,208.50p 17,827
09/09/2024 5,185.00p 5,207.00p 5,174.04p 5,193.50p 22,923
06/09/2024 5,157.00p 5,207.27p 5,131.00p 5,133.00p 12,662
05/09/2024 5,229.00p 5,240.03p 5,177.50p 5,177.50p 32,112
04/09/2024 5,235.00p 5,251.69p 5,218.00p 5,234.50p 25,978
03/09/2024 5,371.00p 5,377.00p 5,297.00p 5,309.50p 352,071
02/09/2024 5,357.00p 5,369.00p 5,345.00p 5,333.00p 16,822
30/08/2024 5,344.00p 5,362.97p 5,332.93p 5,333.00p 7,796
29/08/2024 5,298.00p 5,367.00p 5,297.30p 5,363.00p 21,904
28/08/2024 5,332.00p 5,337.67p 5,304.00p 5,307.50p 43,020
27/08/2024 5,321.00p 5,336.00p 5,297.00p 5,315.00p 69,355
26/08/2024 5,366.00p 5,372.00p 5,340.00p 5,343.50p 16,003
23/08/2024 5,366.00p 5,372.00p 5,340.00p 5,343.50p 16,003
22/08/2024 5,366.00p 5,372.00p 5,340.00p 5,343.50p 16,003
21/08/2024 5,350.00p 5,365.42p 5,344.03p 5,354.50p 33,864
20/08/2024 5,368.00p 5,370.00p 5,337.00p 5,339.00p 29,035
19/08/2024 5,330.00p 5,347.25p 5,301.00p 5,341.00p 43,231
16/08/2024 5,363.00p 5,371.49p 5,322.35p 5,337.50p 46,476
15/08/2024 5,302.00p 5,351.00p 5,284.05p 5,346.00p 19,571
14/08/2024 5,262.00p 5,280.00p 5,254.00p 5,280.00p 20,621
13/08/2024 5,226.00p 5,242.00p 5,209.08p 5,242.00p 11,358
12/08/2024 5,219.00p 5,226.97p 5,199.30p 5,207.00p 50,502
09/08/2024 5,192.00p 5,209.60p 5,179.71p 5,190.50p 58,799
08/08/2024 5,083.00p 5,182.25p 5,083.00p 5,175.00p 19,462
07/08/2024 5,140.00p 5,198.63p 5,140.00p 5,182.00p 26,502
06/08/2024 5,093.00p 5,150.00p 5,074.02p 5,132.00p 22,448
05/08/2024 5,096.00p 5,116.00p 4,800.90p 5,134.50p 35,060
02/08/2024 5,230.00p 5,243.00p 5,123.97p 5,134.50p 36,222
01/08/2024 5,329.00p 5,351.00p 5,274.00p 5,277.50p 34,803
31/07/2024 5,261.00p 5,294.00p 5,251.71p 5,293.00p 25,148
30/07/2024 5,211.00p 5,243.00p 5,202.00p 5,208.00p 28,880
29/07/2024 5,240.00p 5,247.00p 5,196.00p 5,196.00p 32,523
26/07/2024 5,189.00p 5,207.00p 5,165.00p 5,177.50p 26,764
25/07/2024 5,178.00p 5,178.67p 5,126.00p 5,177.50p 63,350
24/07/2024 5,253.00p 5,254.39p 5,193.37p 5,195.50p 48,308
23/07/2024 5,288.00p 5,310.00p 5,274.00p 5,298.00p 26,474
22/07/2024 5,253.00p 5,289.00p 5,237.00p 5,266.00p 44,551
19/07/2024 5,263.00p 5,284.00p 5,241.50p 5,241.50p 16,571
18/07/2024 5,299.00p 5,316.00p 5,259.00p 5,259.00p 28,592
17/07/2024 5,341.00p 5,341.00p 5,280.73p 5,295.00p 99,855
16/07/2024 5,357.00p 5,374.90p 5,337.37p 5,368.00p 21,786
15/07/2024 5,357.00p 5,371.00p 5,344.00p 5,362.00p 20,291
12/07/2024 5,326.00p 5,362.00p 5,322.00p 5,361.50p 40,466
11/07/2024 5,395.00p 5,395.00p 5,336.00p 5,336.00p 44,670
10/07/2024 5,366.00p 5,371.74p 5,354.00p 5,361.00p 17,482
09/07/2024 5,368.00p 5,375.00p 5,361.22p 5,365.00p 14,062
08/07/2024 5,361.00p 5,366.97p 5,350.00p 5,351.00p 36,377
05/07/2024 5,360.00p 5,368.66p 5,337.00p 5,350.00p 49,897
04/07/2024 5,358.00p 5,371.00p 5,350.00p 5,354.00p 36,605
03/07/2024 5,358.00p 5,363.00p 5,334.84p 5,342.00p 40,128
02/07/2024 5,335.00p 5,347.00p 5,308.98p 5,334.00p 38,768
01/07/2024 5,365.00p 5,368.53p 5,322.00p 5,342.00p 32,017
28/06/2024 5,385.00p 5,411.00p 5,378.00p 5,387.00p 10,998
27/06/2024 5,386.00p 5,451.00p 5,379.00p 5,380.50p 207,087
26/06/2024 5,413.00p 5,430.82p 5,382.00p 5,386.00p 10,861
25/06/2024 5,363.00p 5,389.00p 5,357.00p 5,381.50p 48,082
24/06/2024 5,395.00p 5,400.97p 5,378.00p 5,393.50p 33,788
21/06/2024 5,413.00p 5,413.00p 5,387.04p 5,398.00p 23,475
20/06/2024 5,422.00p 5,432.00p 5,410.68p 5,420.00p 85,926
19/06/2024 5,395.00p 5,403.00p 5,386.03p 5,391.00p 15,511
18/06/2024 5,390.00p 5,396.00p 5,375.00p 5,394.50p 53,887
17/06/2024 5,350.00p 5,367.00p 5,340.76p 5,352.50p 33,074
14/06/2024 5,341.00p 5,350.00p 5,310.05p 5,339.50p 19,134
13/06/2024 5,315.00p 5,333.00p 5,299.02p 5,311.50p 23,496
12/06/2024 5,301.00p 5,328.00p 5,292.03p 5,322.00p 33,354
11/06/2024 5,300.00p 5,327.00p 5,264.03p 5,277.00p 18,665
10/06/2024 5,280.00p 5,284.23p 5,265.00p 5,279.50p 22,378
07/06/2024 5,276.00p 5,304.00p 5,263.03p 5,295.50p 38,286
06/06/2024 5,283.00p 5,293.00p 5,272.00p 5,274.00p 5,395
05/06/2024 5,218.00p 5,256.73p 5,211.24p 5,251.00p 33,050
04/06/2024 5,170.00p 5,195.96p 5,162.48p 5,181.50p 17,248
03/06/2024 5,213.00p 5,232.00p 5,184.00p 5,184.00p 17,761
31/05/2024 5,186.00p 5,199.93p 5,147.00p 5,156.00p 20,941
30/05/2024 5,182.00p 5,204.00p 5,176.32p 5,185.00p 8,094
29/05/2024 5,185.00p 5,212.00p 5,183.00p 5,199.00p 21,135
28/05/2024 5,234.00p 5,239.80p 5,205.00p 5,211.00p 23,351
27/05/2024 5,201.00p 5,221.27p 5,199.47p 5,220.50p 51,138
24/05/2024 5,201.00p 5,221.27p 5,199.47p 5,220.50p 51,138
23/05/2024 5,231.00p 5,304.00p 5,219.00p 5,236.00p 18,764
22/05/2024 5,204.00p 5,210.55p 5,191.00p 5,205.00p 17,316
21/05/2024 5,215.00p 5,224.44p 5,211.87p 5,218.50p 12,235
20/05/2024 5,214.00p 5,234.00p 5,212.00p 5,232.00p 23,468
17/05/2024 5,224.00p 5,230.04p 5,203.00p 5,205.00p 14,654
16/05/2024 5,252.00p 5,252.55p 5,238.00p 5,244.00p 17,732
15/05/2024 5,195.00p 5,219.00p 5,169.00p 5,219.00p 35,067
14/05/2024 5,188.00p 5,205.43p 5,172.24p 5,187.00p 37,095
13/05/2024 5,208.00p 5,213.00p 5,180.70p 5,187.00p 15,261
10/05/2024 5,207.00p 5,212.00p 5,188.20p 5,202.00p 16,723