Market data

Select a section

IShares IV iShs Edge Msci Wrl Val Fct Ucits ETF Acc

(IWFV)
Sector: n/a
3,610.00p
27.00p 0.75
Last updated: 16:39:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 3,587.00p 3,616.00p 3,587.00p 3,610.00p 13,885
05/06/2025 3,579.00p 3,583.00p 3,561.00p 3,583.00p 94,486
04/06/2025 3,590.00p 3,596.00p 3,578.03p 3,581.00p 36,432
03/06/2025 3,556.00p 3,584.00p 3,555.00p 3,584.00p 93,516
02/06/2025 3,557.00p 3,567.01p 3,543.00p 3,557.00p 22,052
30/05/2025 3,586.00p 3,590.97p 3,567.00p 3,573.00p 37,970
29/05/2025 3,597.00p 3,597.00p 3,560.29p 3,568.00p 39,358
28/05/2025 3,580.00p 3,583.00p 3,566.00p 3,568.50p 38,436
27/05/2025 3,566.00p 3,582.00p 3,560.00p 3,582.00p 55,709
26/05/2025 3,578.00p 3,580.00p 3,498.00p 3,530.00p 77,802
23/05/2025 3,578.00p 3,580.00p 3,498.00p 3,530.00p 77,802
22/05/2025 3,587.00p 3,594.00p 3,564.00p 3,572.00p 20,470
21/05/2025 3,630.00p 3,630.00p 3,602.00p 3,615.00p 53,447
20/05/2025 3,617.00p 3,633.00p 3,603.00p 3,630.00p 155,141
19/05/2025 3,588.00p 3,604.00p 3,574.00p 3,603.00p 24,121
16/05/2025 3,599.00p 3,606.00p 3,589.66p 3,606.00p 16,386
15/05/2025 3,561.00p 3,585.00p 3,556.00p 3,585.00p 45,072
14/05/2025 3,582.00p 3,582.00p 3,560.41p 3,563.00p 28,094
13/05/2025 3,592.00p 3,599.00p 3,583.48p 3,593.00p 19,571
12/05/2025 3,588.00p 3,617.00p 3,552.00p 3,595.00p 41,668
09/05/2025 3,542.00p 3,543.00p 3,526.31p 3,529.00p 31,442
08/05/2025 3,522.00p 3,613.07p 3,422.00p 3,520.00p 12,787
07/05/2025 3,487.00p 3,502.00p 3,480.00p 3,492.00p 91,732
06/05/2025 3,510.00p 3,510.00p 3,469.00p 3,491.00p 78,933
05/05/2025 3,483.00p 3,500.00p 3,469.00p 3,496.00p 31,280
02/05/2025 3,483.00p 3,500.00p 3,469.00p 3,496.00p 31,280
01/05/2025 3,472.00p 3,485.00p 3,456.00p 3,485.00p 31,194
30/04/2025 3,455.00p 3,455.00p 3,416.12p 3,445.00p 20,101
29/04/2025 3,454.00p 3,457.00p 3,431.24p 3,450.00p 14,265
28/04/2025 3,439.00p 3,449.00p 3,427.00p 3,429.50p 8,926
25/04/2025 3,427.00p 3,434.00p 3,407.93p 3,413.00p 73,101
24/04/2025 3,389.00p 3,413.00p 3,368.07p 3,413.00p 21,530
23/04/2025 3,378.00p 3,435.86p 3,378.00p 3,411.00p 121,127
22/04/2025 3,343.00p 3,369.00p 3,286.00p 3,334.00p 34,250
21/04/2025 3,334.00p 3,340.00p 3,313.02p 3,334.00p 68,696
18/04/2025 3,334.00p 3,340.00p 3,313.02p 3,334.00p 68,696
17/04/2025 3,334.00p 3,340.00p 3,313.02p 3,334.00p 68,696
16/04/2025 3,302.00p 3,347.00p 3,298.00p 3,347.00p 34,188
15/04/2025 3,324.00p 3,352.97p 3,319.14p 3,342.00p 19,544
14/04/2025 3,307.00p 3,330.00p 3,304.00p 3,322.00p 45,511
11/04/2025 3,302.00p 3,302.00p 3,219.00p 3,247.00p 79,731
10/04/2025 3,386.00p 3,394.00p 3,259.50p 3,259.50p 16,229
09/04/2025 3,190.00p 3,194.97p 3,123.53p 3,162.00p 10,386
08/04/2025 3,274.00p 3,311.00p 3,245.00p 3,265.50p 79,330
07/04/2025 3,081.00p 3,271.00p 3,061.00p 3,188.00p 40,007
04/04/2025 3,383.00p 3,383.00p 3,236.90p 3,263.00p 48,092
03/04/2025 3,442.00p 3,452.00p 3,395.00p 3,398.00p 32,330
02/04/2025 3,540.00p 3,549.00p 3,515.00p 3,541.00p 22,324
01/04/2025 3,556.00p 3,560.00p 3,530.04p 3,555.00p 41,981
31/03/2025 3,527.00p 3,541.97p 3,509.00p 3,536.00p 60,094
28/03/2025 3,587.00p 3,594.00p 3,558.26p 3,563.00p 19,292
27/03/2025 3,614.00p 3,626.00p 3,598.00p 3,610.00p 15,677
26/03/2025 3,648.00p 3,657.00p 3,639.00p 3,640.50p 13,371
25/03/2025 3,633.00p 3,651.00p 3,628.92p 3,643.00p 13,925
24/03/2025 3,636.00p 3,640.00p 3,614.00p 3,634.00p 15,213
21/03/2025 3,622.00p 3,628.00p 3,593.00p 3,615.00p 14,413
20/03/2025 3,654.00p 3,659.00p 3,613.96p 3,623.00p 14,141
19/03/2025 3,639.00p 3,649.00p 3,634.76p 3,641.00p 7,562
18/03/2025 3,629.00p 3,642.00p 3,622.00p 3,635.00p 58,855
17/03/2025 3,589.00p 3,623.00p 3,582.00p 3,619.00p 29,800
14/03/2025 3,554.00p 3,593.00p 3,542.00p 3,591.00p 27,261
13/03/2025 3,541.00p 3,563.10p 3,530.00p 3,545.00p 33,344
12/03/2025 3,556.00p 3,569.00p 3,526.24p 3,541.00p 16,561
11/03/2025 3,599.00p 3,608.00p 3,520.00p 3,529.00p 17,967
10/03/2025 3,635.00p 3,644.00p 3,594.00p 3,610.00p 38,141
07/03/2025 3,608.00p 3,623.00p 3,594.00p 3,613.00p 53,383
06/03/2025 3,612.00p 3,636.00p 3,601.00p 3,629.00p 26,456
05/03/2025 3,589.00p 3,617.00p 3,584.00p 3,584.00p 12,252
04/03/2025 3,624.00p 3,631.00p 3,555.00p 3,557.50p 19,675
03/03/2025 3,665.00p 3,682.00p 3,659.00p 3,669.00p 58,481
28/02/2025 3,626.00p 3,643.00p 3,619.00p 3,636.50p 23,935
27/02/2025 3,660.00p 3,666.97p 3,648.00p 3,658.00p 16,230
26/02/2025 3,658.00p 3,670.00p 3,654.00p 3,665.00p 25,035
25/02/2025 3,645.00p 3,663.00p 3,636.00p 3,644.00p 74,013
24/02/2025 3,643.00p 3,646.78p 3,626.96p 3,636.50p 13,366
21/02/2025 3,651.00p 3,660.00p 3,640.00p 3,641.00p 19,192
20/02/2025 3,662.00p 3,664.47p 3,641.00p 3,641.00p 12,051
19/02/2025 3,666.00p 3,669.20p 3,646.03p 3,654.00p 11,783
18/02/2025 3,648.00p 3,665.00p 3,647.29p 3,661.00p 8,611
17/02/2025 3,646.00p 3,660.00p 3,639.11p 3,653.00p 18,848
14/02/2025 3,639.00p 3,643.00p 3,633.03p 3,636.00p 6,964
13/02/2025 3,634.00p 3,647.00p 3,629.98p 3,638.50p 14,943
12/02/2025 3,620.00p 3,622.95p 3,610.48p 3,615.00p 11,441
11/02/2025 3,623.00p 3,629.00p 3,608.08p 3,626.00p 12,925
10/02/2025 3,609.00p 3,624.00p 3,603.11p 3,616.00p 15,302
07/02/2025 3,604.00p 3,613.76p 3,601.00p 3,601.00p 25,013
06/02/2025 3,587.00p 3,628.70p 3,586.21p 3,573.00p 20,852
05/02/2025 3,555.00p 3,574.00p 3,553.00p 3,573.00p 16,382
04/02/2025 3,552.00p 3,560.00p 3,536.00p 3,550.50p 18,708
03/02/2025 3,543.00p 3,557.00p 3,528.77p 3,550.50p 22,082
31/01/2025 3,603.00p 3,611.96p 3,600.00p 3,602.50p 479,874
30/01/2025 3,590.00p 3,599.00p 3,582.00p 3,592.00p 146,417
29/01/2025 3,574.00p 3,587.00p 3,566.99p 3,576.50p 85,970
28/01/2025 3,571.00p 3,586.00p 3,556.00p 3,556.00p 16,989
27/01/2025 3,554.00p 3,567.45p 3,537.00p 3,557.00p 10,765
24/01/2025 3,592.00p 3,592.00p 3,562.35p 3,564.00p 19,639
23/01/2025 3,576.00p 3,582.00p 3,571.00p 3,582.00p 12,146
22/01/2025 3,577.00p 3,577.00p 3,565.00p 3,572.00p 6,713
21/01/2025 3,573.00p 3,581.96p 3,567.07p 3,581.00p 22,484
20/01/2025 3,575.00p 3,581.00p 3,566.05p 3,568.00p 39,665
17/01/2025 3,557.00p 3,573.00p 3,546.59p 3,570.00p 21,479
16/01/2025 3,534.00p 3,547.00p 3,519.04p 3,528.00p 10,513
15/01/2025 3,500.00p 3,528.00p 3,490.18p 3,528.00p 23,721
14/01/2025 3,484.00p 3,493.00p 3,476.00p 3,463.00p 8,298
13/01/2025 3,458.00p 3,467.96p 3,453.00p 3,463.00p 7,849
10/01/2025 3,469.00p 3,475.98p 3,456.36p 3,461.00p 13,010
09/01/2025 3,471.00p 3,487.96p 3,468.00p 3,478.00p 16,204
08/01/2025 3,466.00p 3,478.00p 3,454.64p 3,467.00p 93,872
07/01/2025 3,452.00p 3,475.36p 3,448.25p 3,472.00p 10,128
06/01/2025 3,454.00p 3,480.90p 3,443.00p 3,478.00p 10,071
03/01/2025 3,450.00p 3,453.00p 3,435.00p 3,445.50p 3,908
02/01/2025 3,429.00p 3,464.00p 3,424.07p 3,458.00p 18,718
01/01/2025 3,401.00p 3,419.00p 3,401.00p 3,418.00p 1,849
31/12/2024 3,401.00p 3,419.00p 3,401.00p 3,418.00p 1,849
30/12/2024 3,405.00p 3,425.00p 3,388.00p 3,407.00p 7,239
27/12/2024 3,406.00p 3,497.50p 3,252.50p 3,422.00p 16,782
26/12/2024 3,391.00p 3,407.00p 3,391.00p 3,396.50p 3,780
25/12/2024 3,391.00p 3,407.00p 3,391.00p 3,396.50p 3,780
24/12/2024 3,391.00p 3,407.00p 3,391.00p 3,396.50p 3,780
23/12/2024 3,387.00p 3,389.00p 3,370.03p 3,380.50p 15,006
20/12/2024 3,359.00p 3,371.50p 3,327.00p 3,371.50p 5,814
19/12/2024 3,355.00p 3,371.00p 3,340.02p 3,359.00p 9,020
18/12/2024 3,408.00p 3,412.00p 3,404.73p 3,410.00p 9,307
17/12/2024 3,398.00p 3,404.00p 3,392.00p 3,397.00p 16,229
16/12/2024 3,450.00p 3,458.00p 3,422.50p 3,422.50p 40,239
13/12/2024 3,457.00p 3,471.00p 3,449.00p 3,461.00p 22,786
12/12/2024 3,447.00p 3,461.00p 3,441.49p 3,458.00p 324,939
11/12/2024 3,454.00p 3,462.04p 3,442.02p 3,451.50p 24,623
10/12/2024 3,469.00p 3,475.00p 3,450.00p 3,453.00p 28,901
09/12/2024 3,485.00p 3,489.00p 3,475.00p 3,476.00p 35,165
06/12/2024 3,473.00p 3,485.00p 3,466.00p 3,481.00p 13,281

Market data

Select a section