Market data

Select a section

IShares IV iShs Edge Msci Wrl Val Fct Ucits ETF Acc

(IWVL)
Sector: n/a
$43.53
$0.33 0.76
Last updated: 16:40:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $43.32 $43.60 $43.26 $43.53 18,896
16/01/2025 $43.33 $43.34 $43.01 $43.05 42,755
15/01/2025 $42.70 $43.28 $42.69 $43.05 89,417
14/01/2025 $42.46 $42.57 $42.38 $42.48 19,478
13/01/2025 $42.03 $42.18 $41.87 $42.13 42,939
10/01/2025 $42.78 $42.78 $42.18 $42.18 215,852
09/01/2025 $42.65 $42.84 $42.56 $42.75 39,482
08/01/2025 $43.15 $43.21 $42.65 $42.80 130,325
07/01/2025 $43.42 $43.55 $43.23 $43.35 23,209
06/01/2025 $42.95 $43.60 $42.88 $43.58 47,998
03/01/2025 $42.74 $42.78 $42.60 $42.78 2,369
02/01/2025 $42.88 $42.98 $42.65 $42.77 388,890
01/01/2025 $42.72 $42.89 $42.71 $42.85 1,031
31/12/2024 $42.72 $42.89 $42.71 $42.85 1,031
30/12/2024 $42.93 $43.18 $42.49 $42.64 43,429
27/12/2024 $43.16 $43.20 $42.87 $43.08 23,501
26/12/2024 $42.57 $42.67 $42.57 $42.61 5,942
25/12/2024 $42.57 $42.67 $42.57 $42.61 5,942
24/12/2024 $42.57 $42.67 $42.57 $42.61 5,942
23/12/2024 $42.74 $42.74 $42.22 $42.31 141,754
20/12/2024 $41.93 $42.42 $41.67 $42.42 54,452
19/12/2024 $42.27 $42.50 $42.08 $42.18 56,330
18/12/2024 $43.23 $43.35 $43.17 $43.26 26,054
17/12/2024 $43.16 $43.28 $43.06 $43.21 70,302
16/12/2024 $43.58 $43.87 $43.30 $43.43 8,930
13/12/2024 $43.66 $43.86 $43.55 $43.67 18,516
12/12/2024 $44.02 $44.25 $43.83 $43.93 29,423
11/12/2024 $43.97 $44.20 $43.89 $43.97 91,064
10/12/2024 $44.21 $44.28 $43.94 $44.04 111,233
09/12/2024 $44.41 $44.58 $44.37 $44.45 12,241
06/12/2024 $44.32 $44.54 $43.37 $44.36 15,032
05/12/2024 $44.21 $44.43 $44.16 $44.40 62,855
04/12/2024 $44.27 $44.29 $44.09 $44.19 109,969
03/12/2024 $44.25 $44.53 $44.25 $44.30 91,385
02/12/2024 $44.02 $44.29 $43.94 $44.20 35,944
29/11/2024 $44.01 $44.13 $43.89 $44.13 13,572
28/11/2024 $43.82 $43.95 $43.78 $43.95 30,486
27/11/2024 $43.65 $43.83 $43.51 $43.72 55,593
26/11/2024 $43.83 $44.03 $43.59 $43.62 23,021
25/11/2024 $43.81 $44.20 $43.72 $44.08 41,132
22/11/2024 $43.56 $43.70 $43.20 $43.49 104,464
21/11/2024 $43.44 $43.51 $43.04 $43.49 71,110
20/11/2024 $43.51 $43.54 $43.06 $43.08 27,330
19/11/2024 $43.73 $43.76 $43.12 $43.41 7,457
18/11/2024 $43.36 $43.62 $43.30 $43.62 20,696
15/11/2024 $43.31 $43.57 $43.28 $43.70 13,723
14/11/2024 $43.54 $43.73 $43.42 $43.70 46,510
13/11/2024 $43.47 $43.66 $43.26 $43.49 51,918
12/11/2024 $44.11 $44.14 $43.59 $43.58 46,700
11/11/2024 $44.22 $44.37 $44.10 $44.30 37,689
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

Market data

Select a section