Market data

Select a section

IShares IV iShs Edge Msci Wrld Qlty Fac ETF USD Acc

(IWFQ)
Sector: n/a
5,761.50p
48.00p 0.84
Last updated: 17:00:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 5,731.00p 5,767.94p 5,724.94p 5,761.50p 15,861
16/01/2025 5,724.00p 5,731.00p 5,698.10p 5,675.50p 53,766
15/01/2025 5,619.00p 5,682.00p 5,602.00p 5,675.50p 35,337
14/01/2025 5,639.00p 5,660.00p 5,594.00p 5,604.00p 76,626
13/01/2025 5,621.00p 5,631.00p 5,589.69p 5,600.50p 25,954
10/01/2025 5,653.00p 5,672.00p 5,599.03p 5,620.50p 44,205
09/01/2025 5,655.00p 5,671.44p 5,635.11p 5,639.50p 17,980
08/01/2025 5,614.00p 5,628.00p 5,575.97p 5,621.00p 27,201
07/01/2025 5,570.00p 5,606.85p 5,567.07p 5,589.00p 27,587
06/01/2025 5,588.00p 5,622.00p 5,580.00p 5,614.00p 23,228
03/01/2025 5,572.00p 5,590.00p 5,562.07p 5,581.50p 19,317
02/01/2025 5,563.00p 5,621.00p 5,549.00p 5,603.00p 45,954
01/01/2025 5,533.00p 5,549.00p 5,495.00p 5,545.50p 19,349
31/12/2024 5,533.00p 5,549.00p 5,495.00p 5,545.50p 19,349
30/12/2024 5,548.00p 5,590.00p 5,493.78p 5,533.50p 10,576
27/12/2024 5,638.00p 5,639.00p 5,543.00p 5,555.00p 19,312
26/12/2024 5,586.00p 5,598.00p 5,571.83p 5,577.00p 16,110
25/12/2024 5,586.00p 5,598.00p 5,571.83p 5,577.00p 16,110
24/12/2024 5,586.00p 5,598.00p 5,571.83p 5,577.00p 16,110
23/12/2024 5,540.00p 5,585.00p 5,517.00p 5,545.50p 32,063
20/12/2024 5,524.00p 5,541.00p 5,457.00p 5,541.00p 48,917
19/12/2024 5,505.00p 5,575.00p 5,489.05p 5,539.00p 25,101
18/12/2024 5,622.00p 5,622.00p 5,603.02p 5,610.00p 38,028
17/12/2024 5,599.00p 5,618.44p 5,591.35p 5,602.00p 19,798
16/12/2024 5,646.00p 5,653.00p 5,630.00p 5,630.00p 22,904
13/12/2024 5,671.00p 5,678.00p 5,648.53p 5,651.00p 39,592
12/12/2024 5,640.00p 5,668.00p 5,634.00p 5,663.00p 25,384
11/12/2024 5,627.00p 5,660.37p 5,626.81p 5,660.00p 26,421
10/12/2024 5,653.00p 5,655.00p 5,636.76p 5,640.00p 9,654
09/12/2024 5,680.00p 5,682.00p 5,639.00p 5,643.00p 17,958
06/12/2024 5,661.00p 5,695.97p 5,651.00p 5,684.00p 30,145
05/12/2024 5,693.00p 5,708.00p 5,667.00p 5,672.50p 82,174
04/12/2024 5,695.00p 5,714.02p 5,682.00p 5,690.00p 85,179
03/12/2024 5,693.00p 5,709.00p 5,683.00p 5,694.00p 32,406
02/12/2024 5,641.00p 5,692.00p 5,634.00p 5,685.50p 22,428
29/11/2024 5,630.00p 5,656.50p 5,619.86p 5,656.50p 26,521
28/11/2024 5,647.00p 5,653.00p 5,633.00p 5,636.50p 25,042
27/11/2024 5,672.00p 5,672.00p 5,622.04p 5,626.50p 33,418
26/11/2024 5,655.00p 5,678.56p 5,620.00p 5,678.50p 20,472
25/11/2024 5,655.00p 5,671.00p 5,646.23p 5,663.00p 32,505
22/11/2024 5,617.00p 5,659.76p 5,595.00p 5,577.00p 23,240
21/11/2024 5,530.00p 5,581.00p 5,514.04p 5,577.00p 41,742
20/11/2024 5,533.00p 5,542.56p 5,493.00p 5,507.00p 30,224
19/11/2024 5,525.00p 5,529.00p 5,477.81p 5,511.50p 38,758
18/11/2024 5,525.00p 5,552.00p 5,500.00p 5,528.00p 38,531
15/11/2024 5,561.00p 5,567.00p 5,520.80p 5,590.50p 14,121
14/11/2024 5,591.00p 5,623.02p 5,584.00p 5,585.50p 20,064
13/11/2024 5,580.00p 5,590.00p 5,558.00p 5,585.50p 17,784
12/11/2024 5,556.00p 5,582.00p 5,545.86p 5,579.00p 31,482
11/11/2024 5,557.00p 5,569.00p 5,532.00p 5,556.00p 24,887
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

Market data

Select a section