Market data

Select a section

IShares IV iShs Edge Msci Wrl Val Fct Ucits ETF Acc

(IWVL)
Sector: n/a
$44.12
$-0.41 -0.92
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $44.52 $44.52 $44.07 $44.12 42,095
07/11/2024 $44.40 $44.69 $44.39 $44.53 135,006
06/11/2024 $44.35 $44.62 $43.86 $44.07 21,306
05/11/2024 $43.79 $44.10 $43.68 $44.05 19,862
04/11/2024 $43.71 $43.95 $43.69 $43.77 20,338
01/11/2024 $43.41 $44.35 $43.34 $43.76 110,227
31/10/2024 $43.50 $43.72 $43.29 $43.41 11,011
30/10/2024 $43.76 $43.89 $43.60 $43.72 31,494
29/10/2024 $44.17 $44.19 $43.80 $43.88 277,919
28/10/2024 $43.90 $44.04 $43.67 $44.00 34,342
25/10/2024 $43.71 $44.03 $43.70 $43.89 17,116
24/10/2024 $43.80 $44.79 $43.71 $43.67 11,974
23/10/2024 $43.78 $43.93 $43.66 $43.67 66,930
22/10/2024 $44.05 $44.09 $43.77 $43.96 72,352
21/10/2024 $44.50 $44.60 $44.07 $44.07 19,044
18/10/2024 $44.56 $44.71 $44.50 $44.57 25,092
17/10/2024 $44.63 $44.81 $44.51 $44.62 75,149
16/10/2024 $44.37 $44.62 $44.30 $44.55 65,486
15/10/2024 $44.67 $44.77 $44.52 $44.57 42,292
14/10/2024 $44.55 $44.65 $44.45 $44.65 15,682
11/10/2024 $44.37 $44.62 $44.26 $44.58 9,226
10/10/2024 $44.47 $44.58 $44.36 $44.42 15,215
09/10/2024 $44.22 $44.52 $44.10 $44.49 94,113
08/10/2024 $44.24 $44.43 $44.16 $44.30 26,031
07/10/2024 $44.57 $44.65 $44.31 $44.51 224,626
04/10/2024 $44.30 $44.62 $44.30 $44.46 28,333
03/10/2024 $44.45 $44.47 $44.10 $44.17 26,950
02/10/2024 $44.67 $44.68 $44.45 $44.57 28,223
01/10/2024 $44.99 $45.15 $44.38 $44.53 52,852
30/09/2024 $45.10 $45.24 $44.80 $44.85 15,486
27/09/2024 $45.02 $45.33 $44.79 $45.28 19,544
26/09/2024 $44.90 $45.07 $44.83 $45.03 6,638
25/09/2024 $44.68 $44.83 $44.59 $44.58 69,374
24/09/2024 $44.62 $44.69 $44.53 $44.68 6,883
23/09/2024 $44.53 $44.61 $44.30 $44.52 184,175
20/09/2024 $44.58 $44.62 $44.21 $44.28 57,067
19/09/2024 $44.48 $44.79 $44.43 $44.57 65,160
18/09/2024 $44.02 $44.08 $43.93 $43.95 54,262
17/09/2024 $44.14 $44.29 $44.00 $44.15 24,915
16/09/2024 $43.75 $43.98 $43.72 $43.88 11,390
13/09/2024 $43.38 $43.80 $43.38 $43.19 6,855
12/09/2024 $43.29 $43.32 $42.97 $42.62 121,964
11/09/2024 $42.94 $43.03 $42.40 $42.62 8,955
10/09/2024 $43.15 $43.70 $42.74 $42.80 302,489
09/09/2024 $43.22 $43.41 $43.04 $43.30 21,499
06/09/2024 $43.59 $43.61 $42.99 $43.06 48,716
05/09/2024 $43.58 $43.91 $43.49 $43.58 38,436
04/09/2024 $43.43 $43.88 $43.35 $43.74 10,377
03/09/2024 $44.49 $44.56 $43.89 $43.95 217,209
02/09/2024 $44.43 $44.47 $44.28 $44.24 3,897
30/08/2024 $44.40 $44.47 $44.24 $44.24 37,858
29/08/2024 $44.07 $44.27 $44.02 $44.20 226,688
28/08/2024 $44.24 $44.31 $43.13 $44.08 73,156
27/08/2024 $44.10 $44.25 $44.05 $44.08 136,962
26/08/2024 $43.66 $43.77 $43.47 $43.47 36,377
23/08/2024 $43.66 $43.77 $43.47 $43.47 36,377
22/08/2024 $43.66 $43.77 $43.47 $43.47 36,377
21/08/2024 $43.42 $43.59 $43.35 $43.53 4,566
20/08/2024 $43.47 $43.55 $43.28 $43.28 9,110
19/08/2024 $43.07 $43.47 $42.98 $43.40 1,384,054
16/08/2024 $42.89 $42.93 $42.70 $42.85 186,620
15/08/2024 $42.35 $42.75 $42.27 $42.73 135,555
14/08/2024 $42.10 $42.16 $41.98 $42.05 188,876
13/08/2024 $41.51 $41.76 $41.33 $41.76 28,048
12/08/2024 $41.43 $41.51 $41.25 $41.34 28,932
09/08/2024 $41.42 $41.59 $41.20 $41.22 77,026
08/08/2024 $40.91 $41.31 $40.60 $41.29 14,412
07/08/2024 $40.95 $41.48 $40.94 $41.35 11,945
06/08/2024 $40.61 $40.76 $40.24 $40.53 89,785
05/08/2024 $40.52 $41.00 $38.78 $40.47 98,569
02/08/2024 $42.11 $42.28 $41.31 $41.45 170,101
01/08/2024 $43.78 $43.78 $42.90 $42.92 770,835
31/07/2024 $44.17 $44.23 $43.95 $44.11 22,713
30/07/2024 $43.69 $43.83 $43.63 $43.65 104,594
29/07/2024 $43.99 $44.02 $43.56 $43.59 69,026
26/07/2024 $43.28 $43.64 $43.25 $43.43 41,172
25/07/2024 $43.25 $43.43 $43.00 $43.43 200,235
24/07/2024 $43.58 $43.78 $43.48 $43.55 42,838
23/07/2024 $44.00 $44.16 $43.76 $43.83 91,327
22/07/2024 $43.91 $44.10 $43.84 $43.97 86,083
19/07/2024 $44.18 $44.20 $43.79 $43.79 143,820
18/07/2024 $44.82 $44.83 $44.49 $44.57 211,879
17/07/2024 $44.26 $44.63 $44.21 $44.59 148,918
16/07/2024 $43.95 $44.22 $43.88 $44.16 131,112
15/07/2024 $44.09 $44.13 $43.92 $44.05 24,270
12/07/2024 $43.70 $44.11 $43.70 $44.09 185,109
11/07/2024 $43.47 $43.80 $43.40 $43.69 25,871
10/07/2024 $43.08 $43.35 $43.02 $43.35 47,331
09/07/2024 $43.18 $43.21 $42.88 $42.93 56,532
08/07/2024 $42.94 $43.32 $42.87 $43.09 36,663
05/07/2024 $43.11 $43.22 $42.86 $43.00 18,210
04/07/2024 $43.02 $43.22 $43.02 $43.19 17,655
03/07/2024 $42.76 $42.99 $42.74 $42.90 28,766
02/07/2024 $42.48 $42.56 $42.33 $42.50 34,142
01/07/2024 $42.70 $42.82 $42.48 $42.48 52,779
28/06/2024 $42.26 $42.51 $42.22 $42.42 63,301
27/06/2024 $42.18 $42.23 $42.07 $42.07 43,831
26/06/2024 $42.52 $42.55 $42.08 $42.13 25,767
25/06/2024 $42.66 $42.71 $42.39 $42.46 65,645
24/06/2024 $42.19 $42.63 $42.15 $42.55 112,718
21/06/2024 $42.24 $42.28 $41.94 $42.02 8,901
20/06/2024 $42.17 $42.32 $42.16 $42.32 76,913
19/06/2024 $42.26 $42.35 $42.12 $42.15 59,925
18/06/2024 $42.19 $42.32 $42.03 $42.23 121,287
17/06/2024 $41.86 $42.00 $41.71 $41.91 43,194
14/06/2024 $42.27 $42.32 $41.74 $41.93 13,708
13/06/2024 $42.64 $42.65 $42.17 $42.23 10,328
12/06/2024 $42.64 $43.21 $42.46 $43.03 22,715
11/06/2024 $43.05 $43.06 $42.41 $42.55 21,001
10/06/2024 $43.06 $43.06 $42.73 $42.95 19,127
07/06/2024 $43.35 $43.72 $42.85 $43.08 5,429
06/06/2024 $43.33 $43.34 $43.13 $43.30 50,622
05/06/2024 $43.23 $43.33 $43.06 $43.18 29,052
04/06/2024 $43.40 $43.40 $43.06 $43.10 29,924
03/06/2024 $43.60 $43.74 $43.04 $43.42 67,255
31/05/2024 $43.19 $43.23 $42.96 $43.02 29,033
30/05/2024 $42.55 $42.96 $42.43 $42.96 13,746
29/05/2024 $43.03 $43.08 $42.58 $42.58 28,341
28/05/2024 $43.47 $43.55 $43.30 $43.39 432,628
27/05/2024 $42.82 $43.24 $42.79 $43.17 17,866
24/05/2024 $42.82 $43.24 $42.79 $43.17 17,866
23/05/2024 $43.33 $43.45 $42.97 $43.03 8,310
22/05/2024 $43.24 $43.32 $43.10 $43.24 22,863
21/05/2024 $43.46 $43.46 $43.27 $43.34 71,380
20/05/2024 $43.62 $43.65 $43.43 $43.53 130,402
17/05/2024 $43.30 $43.43 $43.27 $43.34 18,544
16/05/2024 $43.59 $43.65 $43.31 $43.36 13,810
15/05/2024 $43.25 $43.55 $43.19 $43.46 144,517
14/05/2024 $42.92 $43.17 $42.83 $43.09 33,848
13/05/2024 $42.72 $42.99 $42.70 $42.92 57,000
10/05/2024 $42.71 $42.86 $42.68 $42.72 242,741

Market data

Select a section