IShares IV iShs Edge Msci Wrl Val Fct Ucits ETF Acc

(IWFV)
Sector: n/a
3,489.00p
1.50p 0.04
Last updated: 12:30:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3,467.00p 3,490.00p 3,451.00p 3,452.50p 36,020
21/11/2024 3,425.00p 3,452.50p 3,409.00p 3,452.50p 52,946
20/11/2024 3,419.00p 3,428.41p 3,405.92p 3,409.00p 90,575
19/11/2024 3,454.00p 3,454.11p 3,412.00p 3,429.00p 13,573
18/11/2024 3,438.00p 3,448.20p 3,431.04p 3,447.50p 38,247
15/11/2024 3,423.00p 3,441.09p 3,412.00p 3,437.50p 11,943
14/11/2024 3,421.00p 3,446.79p 3,397.40p 3,437.50p 46,700
13/11/2024 3,409.00p 3,419.50p 3,409.00p 3,419.50p 13,822
12/11/2024 3,436.00p 3,446.00p 3,418.00p 3,419.00p 13,373
11/11/2024 3,424.00p 3,446.95p 3,424.00p 3,444.00p 8,523
08/11/2024 3,431.00p 3,431.00p 3,409.00p 3,413.00p 8,731
07/11/2024 3,438.00p 3,456.00p 3,431.00p 3,431.00p 28,675
06/11/2024 3,443.00p 3,457.00p 3,412.00p 3,421.00p 8,086
05/11/2024 3,374.00p 3,387.00p 3,360.00p 3,385.50p 23,350
04/11/2024 3,392.00p 3,392.00p 3,366.00p 3,380.50p 13,299
01/11/2024 3,373.00p 3,383.00p 3,365.19p 3,382.00p 11,833
31/10/2024 3,347.00p 3,373.63p 3,342.00p 3,373.00p 20,929
30/10/2024 3,373.00p 3,374.90p 3,361.63p 3,362.00p 38,230
29/10/2024 3,396.00p 3,403.00p 3,372.28p 3,376.00p 43,809
28/10/2024 3,389.00p 3,390.50p 3,362.37p 3,390.50p 61,840
25/10/2024 3,374.00p 3,390.00p 3,371.70p 3,376.00p 76,378
24/10/2024 3,385.00p 3,396.97p 3,369.00p 3,376.00p 30,751
23/10/2024 3,376.00p 3,385.00p 3,371.00p 3,376.00p 21,158
22/10/2024 3,387.00p 3,389.39p 3,373.00p 3,387.00p 42,717
21/10/2024 3,420.00p 3,423.47p 3,393.00p 3,394.50p 28,041
18/10/2024 3,426.00p 3,428.55p 3,410.00p 3,419.00p 16,891
17/10/2024 3,433.00p 3,446.00p 3,426.00p 3,430.50p 31,876
16/10/2024 3,413.00p 3,430.97p 3,406.02p 3,427.50p 23,581
15/10/2024 3,410.00p 3,422.00p 3,398.66p 3,405.00p 21,679
14/10/2024 3,409.00p 3,420.00p 3,399.00p 3,419.00p 22,458
11/10/2024 3,397.00p 3,411.00p 3,382.00p 3,407.00p 23,841
10/10/2024 3,407.00p 3,408.00p 3,395.00p 3,404.00p 21,143
09/10/2024 3,380.00p 3,403.00p 3,374.32p 3,403.00p 36,779
08/10/2024 3,387.00p 3,391.00p 3,374.35p 3,384.50p 36,383
07/10/2024 3,398.00p 3,406.60p 3,386.00p 3,402.50p 26,403
04/10/2024 3,371.00p 3,408.00p 3,371.00p 3,391.50p 13,160
03/10/2024 3,364.00p 3,387.00p 3,359.00p 3,368.50p 35,994
02/10/2024 3,356.00p 3,364.00p 3,343.03p 3,361.00p 15,495
01/10/2024 3,362.00p 3,374.00p 3,341.00p 3,353.00p 13,903
30/09/2024 3,371.00p 3,376.00p 3,346.00p 3,346.00p 32,483
27/09/2024 3,363.00p 3,380.00p 3,356.00p 3,379.00p 76,417
26/09/2024 3,364.00p 3,373.00p 3,355.00p 3,359.00p 10,637
25/09/2024 3,331.00p 3,352.97p 3,328.00p 3,338.00p 16,001
24/09/2024 3,340.00p 3,346.33p 3,330.13p 3,340.00p 26,802
23/09/2024 3,347.00p 3,347.00p 3,331.00p 3,332.50p 19,738
20/09/2024 3,345.00p 3,351.00p 3,326.67p 3,332.50p 5,087
19/09/2024 3,358.00p 3,374.00p 3,352.00p 3,360.00p 18,206
18/09/2024 3,337.00p 3,341.00p 3,323.06p 3,331.50p 9,747
17/09/2024 3,336.00p 3,355.00p 3,331.00p 3,353.50p 8,041
16/09/2024 3,327.00p 3,331.00p 3,318.63p 3,322.00p 23,636
13/09/2024 3,305.00p 3,329.00p 3,305.00p 3,302.50p 12,065
12/09/2024 3,320.00p 3,320.00p 3,298.00p 3,270.00p 17,343
11/09/2024 3,280.00p 3,287.90p 3,243.77p 3,282.50p 13,879
10/09/2024 3,292.00p 3,308.00p 3,281.00p 3,282.50p 16,902
09/09/2024 3,299.00p 3,312.35p 3,286.00p 3,312.00p 24,234
06/09/2024 3,293.00p 3,313.00p 3,269.00p 3,271.00p 47,420
05/09/2024 3,318.00p 3,333.00p 3,309.00p 3,315.00p 34,532
04/09/2024 3,308.00p 3,333.79p 3,308.00p 3,326.00p 38,576
03/09/2024 3,391.00p 3,391.00p 3,352.62p 3,358.50p 33,722
02/09/2024 3,376.00p 3,387.00p 3,376.00p 3,369.00p 15,508
30/08/2024 3,368.00p 3,376.28p 3,364.00p 3,369.00p 8,269
29/08/2024 3,336.00p 3,362.54p 3,332.11p 3,357.50p 52,835
28/08/2024 3,348.00p 3,351.00p 3,334.00p 3,337.50p 74,683
27/08/2024 3,339.00p 3,346.00p 3,332.00p 3,334.00p 17,946
26/08/2024 3,333.00p 3,339.00p 3,320.50p 3,320.50p 9,863
23/08/2024 3,333.00p 3,339.00p 3,320.50p 3,320.50p 9,863
22/08/2024 3,333.00p 3,339.00p 3,320.50p 3,320.50p 9,863
21/08/2024 3,334.00p 3,341.40p 3,323.03p 3,329.00p 18,295
20/08/2024 3,346.00p 3,346.00p 3,324.00p 3,324.00p 26,174
19/08/2024 3,331.00p 3,346.96p 3,318.00p 3,345.00p 92,163
16/08/2024 3,331.00p 3,335.89p 3,309.39p 3,322.50p 219,354
15/08/2024 3,295.00p 3,331.85p 3,288.90p 3,322.00p 18,924
14/08/2024 3,278.00p 3,278.92p 3,263.45p 3,275.00p 27,098
13/08/2024 3,242.00p 3,254.70p 3,230.53p 3,252.50p 6,794
12/08/2024 3,248.00p 3,251.19p 3,228.00p 3,237.00p 45,942
09/08/2024 3,248.00p 3,257.00p 3,231.50p 3,231.50p 26,844
08/08/2024 3,217.00p 3,246.00p 3,197.00p 3,244.00p 16,540
07/08/2024 3,229.00p 3,261.00p 3,224.03p 3,252.00p 33,286
06/08/2024 3,189.00p 3,197.00p 3,163.49p 3,181.00p 49,509
05/08/2024 3,175.00p 3,197.92p 3,116.19p 3,182.00p 129,716
02/08/2024 3,312.00p 3,312.00p 3,229.00p 3,232.50p 58,937
01/08/2024 3,416.00p 3,419.00p 3,357.27p 3,359.50p 83,215
31/07/2024 3,441.00p 3,443.00p 3,424.00p 3,433.00p 32,231
30/07/2024 3,399.00p 3,413.00p 3,393.12p 3,401.50p 17,255
29/07/2024 3,422.00p 3,425.00p 3,392.00p 3,392.00p 37,333
26/07/2024 3,369.00p 3,392.00p 3,363.00p 3,369.50p 9,104
25/07/2024 3,342.00p 3,369.70p 3,336.78p 3,369.50p 9,387
24/07/2024 3,373.00p 3,384.63p 3,368.00p 3,373.00p 24,210
23/07/2024 3,410.00p 3,424.00p 3,386.03p 3,391.00p 18,027
22/07/2024 3,395.00p 3,413.00p 3,392.26p 3,404.50p 16,067
19/07/2024 3,409.00p 3,418.00p 3,388.00p 3,388.00p 24,624
18/07/2024 3,428.00p 3,451.00p 3,425.71p 3,436.50p 24,955
17/07/2024 3,407.00p 3,428.00p 3,389.04p 3,422.00p 55,350
16/07/2024 3,388.00p 3,414.00p 3,383.00p 3,411.50p 7,636
15/07/2024 3,398.00p 3,398.00p 3,383.37p 3,392.50p 32,480
12/07/2024 3,387.00p 3,394.50p 3,374.03p 3,394.50p 53,070
11/07/2024 3,376.00p 3,387.75p 3,365.47p 3,382.00p 30,366
10/07/2024 3,363.00p 3,377.00p 3,360.03p 3,374.50p 26,873
09/07/2024 3,371.00p 3,371.39p 3,349.20p 3,354.50p 23,129
08/07/2024 3,358.00p 3,366.00p 3,348.64p 3,358.00p 40,386
05/07/2024 3,377.00p 3,379.63p 3,350.37p 3,357.00p 36,325
04/07/2024 3,385.00p 3,388.97p 3,379.37p 3,383.50p 21,553
03/07/2024 3,369.00p 3,375.00p 3,361.50p 3,361.50p 8,496
02/07/2024 3,362.00p 3,364.00p 3,346.24p 3,352.00p 19,916
01/07/2024 3,374.00p 3,379.60p 3,359.00p 3,362.50p 20,297
28/06/2024 3,339.00p 3,363.00p 3,339.00p 3,357.00p 22,298
27/06/2024 3,339.00p 3,339.00p 3,324.68p 3,327.50p 76,582
26/06/2024 3,354.00p 3,357.00p 3,333.00p 3,337.00p 45,921
25/06/2024 3,359.00p 3,366.00p 3,342.49p 3,349.50p 26,334
24/06/2024 3,338.00p 3,360.00p 3,337.47p 3,354.00p 23,982
21/06/2024 3,329.00p 3,336.15p 3,324.00p 3,327.50p 8,163
20/06/2024 3,322.00p 3,337.00p 3,321.89p 3,336.50p 10,245
19/06/2024 3,319.00p 3,331.00p 3,312.66p 3,316.00p 25,367
18/06/2024 3,320.00p 3,330.02p 3,313.90p 3,328.00p 28,382
17/06/2024 3,309.00p 3,311.00p 3,292.03p 3,302.00p 13,348
14/06/2024 3,321.00p 3,322.00p 3,291.03p 3,304.00p 11,776
13/06/2024 3,322.00p 3,331.73p 3,301.00p 3,308.00p 14,645
12/06/2024 3,347.00p 3,363.00p 3,343.00p 3,352.00p 23,884
11/06/2024 3,365.00p 3,386.00p 3,339.00p 3,343.00p 13,065
10/06/2024 3,386.00p 3,388.00p 3,360.00p 3,372.50p 31,775
07/06/2024 3,384.00p 3,395.00p 3,296.00p 3,384.50p 34,972
06/06/2024 3,382.00p 3,390.00p 3,375.00p 3,390.00p 21,568
05/06/2024 3,385.00p 3,389.00p 3,373.03p 3,379.50p 18,182
04/06/2024 3,385.00p 3,389.00p 3,371.00p 3,371.00p 116,257
03/06/2024 3,423.00p 3,425.64p 3,394.00p 3,394.00p 43,723
31/05/2024 3,378.00p 3,394.00p 3,373.27p 3,382.00p 24,003
30/05/2024 3,340.00p 3,372.00p 3,333.00p 3,369.50p 15,705
29/05/2024 3,374.00p 3,377.00p 3,348.07p 3,352.00p 17,353
28/05/2024 3,408.00p 3,409.00p 3,388.99p 3,397.50p 15,884
27/05/2024 3,373.00p 3,392.00p 3,370.00p 3,389.00p 24,048