Market data

Select a section

IShares IV iShs Edge Msci Wrld Qlty Fac ETF USD Acc

(IWFQ)
Sector: n/a
5,358.00p
25.50p 0.48
Last updated: 16:40:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 5,139.00p 5,191.00p 5,125.00p 5,189.00p 17,020
01/05/2025 5,147.00p 5,176.00p 5,107.00p 5,153.00p 137,945
30/04/2025 5,055.00p 5,073.41p 4,992.44p 5,049.00p 77,493
29/04/2025 5,025.00p 5,049.00p 5,006.00p 5,040.00p 54,819
28/04/2025 5,056.00p 5,058.00p 5,004.00p 5,004.00p 73,400
25/04/2025 5,058.00p 5,065.00p 5,000.00p 5,016.00p 63,439
24/04/2025 4,932.00p 5,013.00p 4,921.06p 5,003.50p 29,978
23/04/2025 4,986.00p 5,028.00p 4,957.75p 4,979.00p 53,505
22/04/2025 4,834.00p 4,869.34p 4,801.00p 4,865.50p 100,702
21/04/2025 4,946.00p 4,966.11p 4,880.00p 4,903.50p 25,132
18/04/2025 4,946.00p 4,966.11p 4,880.00p 4,903.50p 25,132
17/04/2025 4,946.00p 4,966.11p 4,880.00p 4,903.50p 25,132
16/04/2025 4,929.00p 4,971.00p 4,908.00p 4,969.50p 32,473
15/04/2025 5,001.00p 5,032.96p 4,974.00p 5,008.00p 62,839
14/04/2025 5,023.00p 5,049.70p 5,007.00p 5,013.00p 26,037
11/04/2025 4,976.00p 4,986.00p 4,870.00p 4,916.00p 20,169
10/04/2025 5,120.00p 5,135.00p 4,933.00p 4,933.00p 57,625
09/04/2025 4,750.00p 4,819.80p 4,662.00p 4,767.50p 28,751
08/04/2025 4,889.00p 4,997.00p 4,861.00p 4,920.50p 39,404
07/04/2025 4,630.00p 4,972.00p 4,565.66p 4,745.00p 69,072
04/04/2025 5,037.00p 5,042.00p 4,861.00p 4,916.00p 38,791
03/04/2025 5,104.00p 5,109.00p 5,033.90p 5,058.00p 29,453
02/04/2025 5,264.00p 5,272.00p 5,212.97p 5,266.00p 26,331
01/04/2025 5,248.00p 5,274.00p 5,222.00p 5,266.50p 41,544
31/03/2025 5,184.00p 5,209.97p 5,155.13p 5,202.00p 27,868
28/03/2025 5,285.00p 5,308.00p 5,235.00p 5,235.00p 32,667
27/03/2025 5,330.00p 5,334.00p 5,291.30p 5,311.50p 30,195
26/03/2025 5,373.00p 5,381.00p 5,346.00p 5,350.50p 39,697
25/03/2025 5,360.00p 5,368.00p 5,349.50p 5,349.50p 41,599
24/03/2025 5,322.00p 5,357.80p 5,304.00p 5,352.50p 51,167
21/03/2025 5,296.00p 5,300.00p 5,244.51p 5,286.00p 41,767
20/03/2025 5,321.00p 5,332.68p 5,276.65p 5,299.00p 78,931
19/03/2025 5,279.00p 5,306.00p 5,251.11p 5,292.00p 31,581
18/03/2025 5,302.00p 5,318.00p 5,252.98p 5,260.00p 42,271
17/03/2025 5,266.00p 5,298.90p 5,252.00p 5,280.50p 51,293
14/03/2025 5,215.00p 5,279.00p 5,206.00p 5,263.50p 40,865
13/03/2025 5,228.00p 5,256.00p 5,194.00p 5,197.00p 51,366
12/03/2025 5,258.00p 5,290.98p 5,138.15p 5,250.00p 55,205
11/03/2025 5,329.00p 5,341.00p 5,239.49p 5,245.50p 45,672
10/03/2025 5,399.00p 5,425.00p 5,340.32p 5,356.00p 24,721
07/03/2025 5,411.00p 5,419.00p 5,246.98p 5,369.00p 25,387
06/03/2025 5,447.00p 5,471.00p 5,420.00p 5,460.00p 49,303
05/03/2025 5,487.00p 5,514.00p 5,424.00p 5,430.00p 41,387
04/03/2025 5,548.00p 5,554.00p 5,460.04p 5,465.00p 25,145
03/03/2025 5,665.00p 5,665.00p 5,598.04p 5,607.00p 28,167
28/02/2025 5,582.00p 5,606.00p 5,569.00p 5,593.00p 35,697
27/02/2025 5,642.00p 5,649.00p 5,605.09p 5,637.50p 23,071
26/02/2025 5,658.00p 5,660.97p 5,641.00p 5,650.50p 30,065
25/02/2025 5,654.00p 5,656.00p 5,597.02p 5,611.00p 36,585
24/02/2025 5,672.00p 5,694.00p 5,653.00p 5,669.50p 45,646
21/02/2025 5,728.00p 5,732.95p 5,693.90p 5,701.00p 13,930
20/02/2025 5,737.00p 5,740.96p 5,705.00p 5,713.50p 18,071
19/02/2025 5,737.00p 5,740.00p 5,717.00p 5,738.50p 10,550
18/02/2025 5,743.00p 5,751.97p 5,716.00p 5,725.50p 28,500
17/02/2025 5,740.00p 5,745.80p 5,730.81p 5,738.00p 44,082
14/02/2025 5,730.00p 5,769.00p 5,726.94p 5,727.50p 10,726
13/02/2025 5,728.00p 5,759.00p 5,724.04p 5,747.00p 29,573
12/02/2025 5,759.00p 5,958.19p 5,720.00p 5,732.00p 21,413
11/02/2025 5,765.00p 5,784.00p 5,747.00p 5,761.00p 20,091
10/02/2025 5,741.00p 5,774.00p 5,727.00p 5,769.50p 68,525
07/02/2025 5,760.00p 5,767.00p 5,730.50p 5,730.50p 309,599
06/02/2025 5,746.00p 5,787.60p 5,736.14p 5,682.50p 27,484
05/02/2025 5,673.00p 5,686.00p 5,649.65p 5,682.50p 33,865
04/02/2025 5,688.00p 5,704.00p 5,673.00p 5,701.00p 29,211
03/02/2025 5,707.00p 5,711.69p 5,660.00p 5,696.50p 174,642
31/01/2025 5,779.00p 5,805.00p 5,746.00p 5,782.00p 14,327
30/01/2025 5,729.00p 5,758.00p 5,723.29p 5,747.00p 87,498
29/01/2025 5,742.00p 5,752.00p 5,725.00p 5,726.00p 10,918
28/01/2025 5,707.00p 5,724.46p 5,687.00p 5,709.50p 38,003
27/01/2025 5,679.00p 5,706.48p 5,606.00p 5,659.50p 29,032
24/01/2025 5,774.00p 5,775.00p 5,728.36p 5,729.00p 38,472
23/01/2025 5,773.00p 5,785.00p 5,757.00p 5,769.50p 55,458
22/01/2025 5,750.00p 5,784.00p 5,740.80p 5,784.00p 20,627
21/01/2025 5,720.00p 5,748.35p 5,717.00p 5,724.50p 23,482
20/01/2025 5,746.00p 5,760.96p 5,718.00p 5,718.00p 41,994
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

Market data

Select a section