Market data

Select a section

IShares IV iShs Edge Msci Wrl Val Fct Ucits ETF Acc

(IWVL)
Sector: n/a
$42.20
$-2.46 -5.51
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section