Market data

Select a section

IShares IV iShs Edge Msci Wrl Val Fct Ucits ETF Acc

(IWFV)
Sector: n/a
4,038.00p
-89.00p -2.16
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 4,107.00p 4,130.00p 4,028.00p 4,038.00p 22,392
09/10/2025 4,139.00p 4,143.00p 4,126.00p 4,127.00p 25,256
08/10/2025 4,118.00p 4,130.00p 4,095.00p 4,130.00p 23,682
07/10/2025 4,118.00p 4,143.00p 4,110.00p 4,112.00p 25,153
06/10/2025 4,152.00p 4,161.66p 4,129.00p 4,142.00p 28,889
03/10/2025 4,120.00p 4,144.00p 4,120.00p 4,140.00p 19,727
02/10/2025 4,085.00p 4,111.00p 4,085.00p 4,094.00p 6,394
01/10/2025 4,034.00p 4,081.00p 4,032.00p 4,079.00p 14,550
30/09/2025 4,050.00p 4,059.00p 4,038.00p 4,047.00p 25,645
29/09/2025 4,061.00p 4,066.00p 4,051.00p 4,055.00p 42,762
26/09/2025 4,059.00p 4,071.00p 4,050.04p 4,059.00p 10,851
25/09/2025 4,043.00p 4,056.00p 4,031.00p 4,049.00p 76,467
24/09/2025 4,038.00p 4,052.00p 4,031.00p 4,042.00p 7,271
23/09/2025 4,031.00p 4,056.00p 4,027.00p 4,046.00p 19,173
22/09/2025 4,030.00p 4,030.00p 4,012.00p 4,023.00p 33,249
19/09/2025 4,026.00p 4,044.00p 4,026.00p 4,027.00p 16,447
18/09/2025 3,988.00p 4,032.00p 3,986.00p 4,030.50p 25,055
17/09/2025 3,973.00p 3,973.97p 3,956.00p 3,971.00p 24,535
16/09/2025 3,979.00p 3,984.00p 3,955.64p 3,957.00p 28,622
15/09/2025 3,986.00p 3,992.00p 3,974.00p 3,980.00p 18,242
12/09/2025 3,990.00p 3,992.00p 3,975.00p 3,979.00p 25,439
11/09/2025 3,968.00p 3,995.73p 3,962.00p 3,993.50p 9,500
10/09/2025 3,959.00p 3,964.00p 3,947.00p 3,949.00p 25,259
09/09/2025 3,945.00p 3,954.00p 3,933.00p 3,953.00p 17,352
08/09/2025 3,961.00p 3,964.00p 3,937.00p 3,953.00p 53,590
05/09/2025 3,957.00p 3,957.00p 3,924.38p 3,931.00p 13,026
04/09/2025 3,914.00p 3,933.00p 3,908.00p 3,933.00p 23,762
03/09/2025 3,913.00p 3,921.65p 3,898.00p 3,898.00p 21,180
02/09/2025 3,914.00p 3,925.00p 3,900.00p 3,907.00p 38,240
01/09/2025 3,915.00p 3,923.00p 3,907.86p 3,913.00p 18,512
29/08/2025 3,922.00p 3,926.00p 3,906.00p 3,906.00p 24,885
28/08/2025 3,931.00p 3,939.00p 3,915.00p 3,919.00p 40,575
27/08/2025 3,910.00p 3,927.00p 3,904.00p 3,913.00p 16,219
26/08/2025 3,920.00p 3,925.00p 3,909.00p 3,915.00p 43,729
25/08/2025 3,930.00p 3,973.00p 3,923.00p 3,959.00p 49,984
22/08/2025 3,930.00p 3,973.00p 3,923.00p 3,959.00p 49,984
21/08/2025 3,923.00p 3,924.00p 3,880.00p 3,918.50p 16,077
20/08/2025 3,920.00p 3,927.31p 3,911.00p 3,922.00p 14,826
19/08/2025 3,912.00p 3,936.00p 3,902.00p 3,928.00p 38,267
18/08/2025 3,890.00p 3,920.00p 3,878.00p 3,900.00p 8,586
15/08/2025 3,903.00p 3,912.85p 3,882.00p 3,890.00p 33,156
14/08/2025 3,859.00p 3,874.00p 3,856.00p 3,867.00p 42,696
13/08/2025 3,867.00p 3,869.00p 3,857.34p 3,865.00p 11,657
12/08/2025 3,844.00p 3,951.00p 3,829.60p 3,863.00p 15,792
11/08/2025 3,860.00p 3,860.00p 3,825.00p 3,835.00p 34,544
08/08/2025 3,803.00p 3,825.00p 3,797.00p 3,824.00p 38,377
07/08/2025 3,791.00p 3,816.00p 3,772.00p 3,772.00p 38,120
06/08/2025 3,797.00p 3,797.00p 3,777.78p 3,785.00p 14,761
05/08/2025 3,782.00p 3,790.00p 3,766.00p 3,769.00p 24,900
04/08/2025 3,769.00p 3,769.00p 3,739.00p 3,763.00p 13,919
01/08/2025 3,770.00p 3,771.00p 3,708.00p 3,726.00p 17,943
31/07/2025 3,793.00p 3,798.00p 3,783.00p 3,774.00p 3,425
30/07/2025 3,813.00p 3,813.00p 3,778.00p 3,792.00p 10,968
29/07/2025 3,786.00p 3,800.00p 3,782.00p 3,782.00p 24,372
28/07/2025 3,814.00p 3,816.00p 3,766.14p 3,774.00p 13,364
25/07/2025 3,782.00p 3,791.00p 3,775.28p 3,787.00p 12,762
24/07/2025 3,799.00p 3,804.00p 3,786.03p 3,794.00p 9,663
23/07/2025 3,766.00p 3,780.00p 3,761.84p 3,773.00p 10,800
22/07/2025 3,714.00p 3,724.00p 3,707.00p 3,721.00p 16,314
21/07/2025 3,714.00p 3,720.00p 3,702.00p 3,719.00p 43,777
18/07/2025 3,713.00p 3,714.00p 3,699.49p 3,706.00p 14,657
17/07/2025 3,700.00p 3,711.00p 3,693.00p 3,706.00p 12,476
16/07/2025 3,704.00p 3,711.00p 3,679.00p 3,682.50p 10,132
15/07/2025 3,731.00p 3,736.00p 3,712.00p 3,712.00p 14,813
14/07/2025 3,715.00p 3,726.00p 3,707.00p 3,726.00p 10,511
11/07/2025 3,734.00p 3,737.00p 3,710.90p 3,718.00p 26,243
10/07/2025 3,727.00p 3,740.00p 3,713.00p 3,738.00p 27,496
09/07/2025 3,709.00p 3,730.00p 3,709.00p 3,716.00p 26,720
08/07/2025 3,681.00p 3,721.00p 3,677.00p 3,712.00p 40,129
07/07/2025 3,698.00p 3,708.00p 3,680.00p 3,680.00p 7,948
04/07/2025 3,700.00p 3,700.00p 3,686.00p 3,697.00p 99,415
03/07/2025 3,714.00p 3,721.00p 3,707.00p 3,719.00p 48,288
02/07/2025 3,680.00p 3,706.00p 3,678.00p 3,706.00p 18,220
01/07/2025 3,650.00p 3,668.00p 3,633.00p 3,666.00p 136,537
30/06/2025 3,657.00p 3,666.00p 3,647.00p 3,654.00p 24,861
27/06/2025 3,632.00p 3,666.00p 3,626.00p 3,653.00p 16,367
26/06/2025 3,604.00p 3,609.00p 3,599.00p 3,604.00p 71,700
25/06/2025 3,623.00p 3,624.00p 3,600.00p 3,600.00p 9,545
24/06/2025 3,622.00p 3,630.00p 3,611.00p 3,622.00p 12,663
23/06/2025 3,594.00p 3,616.97p 3,593.00p 3,593.00p 14,227
20/06/2025 3,608.00p 3,621.00p 3,603.03p 3,607.50p 25,741
19/06/2025 3,626.00p 3,631.00p 3,600.00p 3,600.00p 11,224
18/06/2025 3,631.00p 3,640.83p 3,619.09p 3,635.00p 106,412
17/06/2025 3,616.00p 3,627.00p 3,605.78p 3,618.00p 53,541
16/06/2025 3,614.00p 3,638.24p 3,611.00p 3,631.00p 18,716
13/06/2025 3,599.00p 3,613.80p 3,597.00p 3,608.00p 17,438
12/06/2025 3,622.00p 3,634.00p 3,612.45p 3,630.00p 24,478
11/06/2025 3,667.00p 3,667.00p 3,638.00p 3,638.00p 28,888
10/06/2025 3,632.00p 3,638.00p 3,623.03p 3,635.00p 17,971
09/06/2025 3,604.00p 3,620.76p 3,598.00p 3,611.50p 11,917
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

Market data

Select a section