Market data

Select a section

IShares IV iShs Edge Msci Wrl Val Fct Ucits ETF Acc

(IWVL)
Sector: n/a
$49.82
$0.09 0.18
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 $49.66 $49.74 $49.45 $49.73 8,092
16/07/2025 $49.52 $49.71 $49.43 $49.43 38,904
15/07/2025 $50.17 $50.26 $49.70 $49.70 14,055
14/07/2025 $49.95 $50.16 $49.88 $50.13 11,897
11/07/2025 $50.55 $50.57 $50.10 $50.21 91,144
10/07/2025 $50.60 $50.73 $50.51 $50.70 36,044
09/07/2025 $50.44 $50.74 $50.25 $50.48 162,304
08/07/2025 $50.16 $50.42 $50.06 $50.35 66,990
07/07/2025 $50.34 $50.54 $50.09 $50.21 16,378
04/07/2025 $50.55 $50.60 $50.30 $50.44 50,069
03/07/2025 $50.71 $51.00 $50.58 $50.77 46,426
02/07/2025 $50.55 $50.66 $50.21 $50.46 27,755
01/07/2025 $50.15 $50.28 $49.94 $50.27 101,692
30/06/2025 $50.24 $50.24 $49.95 $50.09 27,462
27/06/2025 $49.95 $50.13 $49.87 $50.13 23,235
26/06/2025 $49.46 $49.57 $49.37 $49.51 1,457,868
25/06/2025 $49.40 $50.57 $49.04 $49.05 30,352
23/06/2025 $48.43 $48.65 $48.20 $48.52 204,296
20/06/2025 $48.61 $48.87 $48.53 $48.65 14,136
19/06/2025 $48.61 $48.67 $48.32 $48.40 24,822
18/06/2025 $48.91 $49.00 $48.67 $48.93 21,934
17/06/2025 $49.14 $49.14 $48.87 $48.88 154,758
16/06/2025 $49.06 $49.52 $49.04 $49.37 29,848
13/06/2025 $48.77 $49.14 $48.66 $49.06 19,433
12/06/2025 $49.12 $49.43 $48.95 $49.29 10,370
11/06/2025 $49.24 $49.52 $49.05 $49.31 7,214
10/06/2025 $48.99 $49.15 $48.85 $49.08 51,964
09/06/2025 $48.90 $49.03 $48.81 $48.98 48,054
06/06/2025 $48.68 $48.89 $48.62 $48.83 24,515
04/06/2025 $48.60 $48.68 $48.50 $48.58 12,034
03/06/2025 $48.29 $48.43 $48.06 $48.43 165,316
02/06/2025 $48.13 $48.32 $47.96 $48.21 172,789
30/05/2025 $48.27 $48.34 $48.08 $48.11 312,547
29/05/2025 $48.42 $48.47 $48.04 $48.10 41,376
28/05/2025 $48.23 $48.34 $48.01 $48.01 25,142
27/05/2025 $48.28 $48.46 $48.28 $48.40 31,948
26/05/2025 $48.09 $48.24 $47.20 $47.68 270,313
23/05/2025 $48.09 $48.24 $47.20 $47.68 270,313
22/05/2025 $48.21 $48.23 $47.85 $47.96 15,170
21/05/2025 $48.43 $48.64 $48.38 $48.60 16,639
20/05/2025 $48.20 $48.55 $48.17 $48.52 72,363
19/05/2025 $47.83 $48.17 $47.81 $48.15 22,129
16/05/2025 $47.88 $47.93 $47.69 $47.81 153,515
15/05/2025 $47.37 $47.62 $47.25 $47.62 107,251
14/05/2025 $47.57 $47.72 $47.35 $47.38 79,252
13/05/2025 $47.42 $47.69 $47.36 $47.69 292,896
12/05/2025 $47.54 $47.82 $47.21 $47.48 291,764
09/05/2025 $46.89 $47.08 $46.83 $46.91 196,390
08/05/2025 $46.69 $46.90 $46.60 $46.85 249,579
07/05/2025 $46.67 $46.70 $46.45 $46.58 41,854
06/05/2025 $46.65 $46.71 $46.25 $46.66 127,174
05/05/2025 $46.39 $46.68 $46.39 $46.41 105
02/05/2025 $46.39 $46.63 $46.13 $46.41 190,310
01/05/2025 $46.16 $46.42 $46.06 $46.31 62,718
30/04/2025 $46.24 $46.29 $45.62 $45.97 43,805
29/04/2025 $46.16 $46.36 $46.03 $46.24 27,726
28/04/2025 $45.66 $46.16 $45.57 $45.93 6,327
25/04/2025 $45.59 $45.72 $45.36 $45.47 38,969
24/04/2025 $45.00 $45.41 $44.83 $45.38 5,907
23/04/2025 $45.15 $45.89 $45.09 $45.29 18,458
22/04/2025 $44.46 $44.80 $44.20 $44.80 182,070
21/04/2025 $44.16 $44.23 $43.83 $44.18 57,989
18/04/2025 $44.16 $44.23 $43.83 $44.18 57,989
17/04/2025 $44.16 $44.23 $43.83 $44.18 57,989
16/04/2025 $43.86 $44.29 $43.80 $44.29 25,411
15/04/2025 $43.90 $44.32 $43.89 $44.25 24,362
14/04/2025 $43.59 $43.92 $43.55 $43.77 21,743
11/04/2025 $42.98 $42.98 $42.26 $42.42 49,859
10/04/2025 $43.46 $43.60 $42.22 $42.22 35,572
09/04/2025 $40.79 $41.03 $39.97 $40.41 111,996
08/04/2025 $41.79 $42.33 $41.31 $41.69 96,704
07/04/2025 $39.81 $42.43 $39.50 $40.72 126,435
04/04/2025 $44.11 $44.18 $41.76 $42.20 160,913
03/04/2025 $45.17 $45.43 $44.65 $44.66 29,183
02/04/2025 $45.70 $45.94 $45.46 $45.94 22,207
01/04/2025 $45.88 $46.02 $45.53 $45.94 34,235
28/03/2025 $46.48 $46.53 $46.10 $46.10 11,517
27/03/2025 $46.75 $46.85 $46.58 $46.76 14,542
26/03/2025 $47.15 $47.18 $46.91 $46.96 20,471
25/03/2025 $46.94 $47.26 $46.81 $47.18 44,839
24/03/2025 $47.08 $47.08 $46.86 $46.90 57,879
21/03/2025 $46.88 $46.96 $46.50 $46.70 22,014
20/03/2025 $47.42 $47.61 $46.75 $46.96 60,856
19/03/2025 $47.20 $47.30 $47.09 $47.24 22,500
18/03/2025 $47.14 $47.33 $47.05 $47.24 36,375
17/03/2025 $46.42 $47.04 $46.35 $47.04 79,605
14/03/2025 $45.85 $46.44 $45.80 $46.40 23,091
13/03/2025 $45.80 $46.14 $45.73 $45.85 45,642
12/03/2025 $46.00 $46.22 $45.67 $46.00 51,027
11/03/2025 $46.57 $46.58 $45.61 $45.67 19,325
10/03/2025 $46.89 $46.98 $46.48 $46.56 15,147
07/03/2025 $46.57 $46.81 $46.49 $46.61 116,195
06/03/2025 $46.66 $46.90 $46.39 $46.81 97,408
05/03/2025 $46.08 $46.43 $46.05 $46.13 5,963
04/03/2025 $46.05 $46.09 $45.15 $45.22 68,755
28/02/2025 $45.67 $45.88 $45.57 $45.85 10,327
27/02/2025 $46.42 $46.49 $46.01 $46.22 139,288
26/02/2025 $46.24 $46.55 $46.18 $46.53 101,003
25/02/2025 $45.96 $46.41 $45.93 $46.09 174,020
24/02/2025 $46.04 $46.09 $45.66 $45.94 23,816
21/02/2025 $46.25 $46.30 $46.04 $46.07 51,340
20/02/2025 $46.02 $46.24 $46.02 $46.02 37,631
19/02/2025 $46.25 $46.36 $45.90 $45.98 90,592
18/02/2025 $46.10 $46.22 $45.98 $46.19 7,600
17/02/2025 $45.96 $46.09 $45.86 $46.06 36,549
14/02/2025 $45.74 $46.04 $45.69 $45.85 3,045
13/02/2025 $45.41 $45.63 $45.30 $44.85 4,777
12/02/2025 $45.01 $45.16 $44.71 $44.85 14,051
11/02/2025 $44.72 $45.05 $44.64 $45.04 10,876
10/02/2025 $44.72 $44.90 $44.65 $44.75 5,346
07/02/2025 $44.87 $45.03 $44.65 $44.65 10,736
06/02/2025 $44.74 $45.01 $44.74 $44.97 3,894
05/02/2025 $44.49 $44.74 $44.46 $44.74 8,549
04/02/2025 $44.05 $44.44 $43.92 $44.14 7,949
03/02/2025 $43.53 $44.16 $43.39 $44.14 189,117
31/01/2025 $44.80 $44.86 $44.68 $44.78 7,141
30/01/2025 $44.68 $44.96 $44.53 $44.75 20,492
29/01/2025 $44.24 $44.68 $44.24 $44.47 159,486
28/01/2025 $44.40 $44.82 $44.21 $44.21 7,839
27/01/2025 $44.10 $44.56 $43.94 $44.39 10,829
24/01/2025 $44.49 $44.53 $44.35 $44.51 8,297
23/01/2025 $43.96 $44.21 $43.89 $44.01 9,242
22/01/2025 $44.03 $44.20 $43.97 $44.01 49,338
21/01/2025 $43.81 $44.09 $43.72 $44.09 16,276
20/01/2025 $43.64 $44.61 $43.50 $43.90 65,709

Market data

Select a section