Ishares VII Ishs Rsl 1000 Value Ucits Etf Usd (Acc)
(R1VL)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$32.09
|
$32.13
|
$31.87
|
$32.13
|
3,655
|
|
07/11/2024
|
$32.14
|
$32.23
|
$31.91
|
$31.97
|
1,620
|
|
06/11/2024
|
$31.94
|
$32.29
|
$31.82
|
$31.89
|
5,889
|
|
05/11/2024
|
$31.06
|
$31.06
|
$30.80
|
$31.05
|
100
|
|
04/11/2024
|
$31.06
|
$31.06
|
$30.77
|
$30.89
|
62
|
|
01/11/2024
|
$31.06
|
$31.14
|
$30.98
|
$31.02
|
2,134
|
|
31/10/2024
|
$31.08
|
$31.14
|
$30.96
|
$31.04
|
3,766
|
|
30/10/2024
|
$31.05
|
$31.30
|
$31.05
|
$31.21
|
1,232
|
|
29/10/2024
|
$31.26
|
$31.39
|
$31.18
|
$31.21
|
885
|
|
28/10/2024
|
$31.22
|
$31.43
|
$31.07
|
$31.33
|
5,695
|
|
25/10/2024
|
$31.39
|
$31.48
|
$31.33
|
$31.37
|
4,031
|
|
24/10/2024
|
$31.40
|
$31.51
|
$31.35
|
$31.38
|
1,748
|
|
23/10/2024
|
$31.51
|
$31.52
|
$31.38
|
$31.38
|
850
|
|
22/10/2024
|
$31.57
|
$31.72
|
$31.34
|
$31.47
|
2,976
|
|
21/10/2024
|
$31.80
|
$32.06
|
$31.54
|
$31.53
|
717
|
|
18/10/2024
|
$31.78
|
$31.83
|
$31.69
|
$31.76
|
3,719
|
|
17/10/2024
|
$31.86
|
$31.93
|
$31.77
|
$31.81
|
5,424
|
|
16/10/2024
|
$31.58
|
$31.76
|
$31.56
|
$31.72
|
54,015
|
|
15/10/2024
|
$31.68
|
$31.83
|
$31.66
|
$31.78
|
32,125
|
|
14/10/2024
|
$31.53
|
$31.66
|
$31.46
|
$31.60
|
705
|
|
11/10/2024
|
$31.14
|
$31.48
|
$31.01
|
$31.48
|
229
|
|
10/10/2024
|
$31.21
|
$31.38
|
$31.15
|
$31.15
|
2,446
|
|
09/10/2024
|
$30.92
|
$31.17
|
$30.92
|
$31.17
|
1,709
|
|
08/10/2024
|
$30.99
|
$31.10
|
$30.90
|
$30.97
|
7,178
|
|
07/10/2024
|
$31.16
|
$31.25
|
$31.08
|
$31.09
|
674
|
|
04/10/2024
|
$31.03
|
$31.03
|
$30.94
|
$31.00
|
782
|
|
03/10/2024
|
$31.09
|
$31.21
|
$30.91
|
$30.93
|
2,458
|
|
02/10/2024
|
$31.03
|
$31.22
|
$31.01
|
$31.11
|
14,893
|
|
01/10/2024
|
$31.26
|
$31.26
|
$31.11
|
$31.10
|
3,609
|
|
30/09/2024
|
$31.18
|
$31.25
|
$31.06
|
$31.14
|
4,328
|
|
27/09/2024
|
$31.10
|
$31.31
|
$31.03
|
$31.31
|
144
|
|
26/09/2024
|
$30.92
|
$31.10
|
$30.86
|
$30.99
|
999
|
|
25/09/2024
|
$31.07
|
$31.09
|
$30.86
|
$30.88
|
3,817
|
|
24/09/2024
|
$31.10
|
$31.20
|
$31.03
|
$31.04
|
16,005
|
|
23/09/2024
|
$30.88
|
$30.99
|
$30.82
|
$30.95
|
2,518
|
|
20/09/2024
|
$30.92
|
$30.97
|
$30.73
|
$30.73
|
57
|
|
19/09/2024
|
$31.03
|
$31.10
|
$30.85
|
$30.92
|
2,103
|
|
18/09/2024
|
$30.76
|
$30.76
|
$30.62
|
$30.68
|
97
|
|
17/09/2024
|
$30.74
|
$30.87
|
$30.74
|
$30.83
|
7,032
|
|
16/09/2024
|
$30.44
|
$30.66
|
$30.40
|
$30.54
|
428
|
|
13/09/2024
|
$30.25
|
$30.46
|
$30.25
|
$30.05
|
2,014
|
|
12/09/2024
|
$29.98
|
$30.29
|
$29.98
|
$29.66
|
1,125
|
|
11/09/2024
|
$30.03
|
$30.13
|
$29.66
|
$29.66
|
2,993
|
|
10/09/2024
|
$29.92
|
$30.24
|
$30.06
|
$30.06
|
232
|
|
09/09/2024
|
$29.92
|
$30.12
|
$29.91
|
$30.11
|
3,501
|
|
06/09/2024
|
$30.09
|
$30.34
|
$29.94
|
$29.94
|
26,025
|
|
05/09/2024
|
$30.40
|
$30.48
|
$30.12
|
$30.12
|
160
|
|
04/09/2024
|
$30.44
|
$30.58
|
$30.40
|
$30.49
|
16,142
|
|
03/09/2024
|
$30.84
|
$30.86
|
$30.49
|
$30.59
|
8,321
|
|
02/09/2024
|
$30.71
|
$30.90
|
$30.64
|
$30.52
|
383
|
|
30/08/2024
|
$30.51
|
$30.70
|
$30.51
|
$30.52
|
2,422
|
|
29/08/2024
|
$30.47
|
$30.62
|
$30.40
|
$30.59
|
2,775
|
|
28/08/2024
|
$30.63
|
$30.70
|
$30.42
|
$30.44
|
16,177
|
|
27/08/2024
|
$30.54
|
$30.66
|
$30.42
|
$30.42
|
4,932
|
|
26/08/2024
|
$30.01
|
$30.27
|
$30.04
|
$30.04
|
450
|
|
23/08/2024
|
$30.01
|
$30.27
|
$30.04
|
$30.04
|
450
|
|
22/08/2024
|
$30.01
|
$30.27
|
$30.04
|
$30.04
|
450
|
|
21/08/2024
|
$30.01
|
$30.12
|
$30.01
|
$30.05
|
5,479
|
|
20/08/2024
|
$30.02
|
$30.12
|
$29.93
|
$29.93
|
630
|
|
19/08/2024
|
$29.85
|
$30.03
|
$29.72
|
$30.03
|
539
|
|
16/08/2024
|
$29.83
|
$29.89
|
$29.63
|
$29.76
|
7,694
|
|
15/08/2024
|
$29.43
|
$29.80
|
$29.43
|
$29.74
|
446
|
|
14/08/2024
|
$29.25
|
$29.46
|
$29.21
|
$29.34
|
425
|
|
13/08/2024
|
$29.08
|
$29.22
|
$28.98
|
$29.10
|
1,546
|
|
12/08/2024
|
$29.19
|
$29.22
|
$28.98
|
$29.03
|
3,423
|
|
09/08/2024
|
$29.15
|
$29.24
|
$28.99
|
$29.04
|
4,718
|
|
08/08/2024
|
$28.66
|
$29.03
|
$28.52
|
$29.03
|
8,255
|
|
07/08/2024
|
$28.87
|
$29.20
|
$28.84
|
$29.09
|
445
|
|
06/08/2024
|
$28.68
|
$28.90
|
$28.58
|
$28.75
|
5,361
|
|
05/08/2024
|
$28.90
|
$29.57
|
$28.57
|
$28.57
|
4,481
|
|
02/08/2024
|
$29.71
|
$29.71
|
$28.96
|
$28.96
|
1,878
|
|
01/08/2024
|
$30.20
|
$30.20
|
$29.70
|
$29.70
|
2,082
|
|
31/07/2024
|
$30.18
|
$30.21
|
$30.00
|
$30.14
|
429
|
|
30/07/2024
|
$29.86
|
$30.01
|
$29.82
|
$29.87
|
18,696
|
|
29/07/2024
|
$29.91
|
$29.97
|
$29.73
|
$29.73
|
24,359
|
|
26/07/2024
|
$29.50
|
$29.81
|
$29.50
|
$29.55
|
4,291
|
|
25/07/2024
|
$29.31
|
$29.59
|
$29.29
|
$29.55
|
93,354
|
|
24/07/2024
|
$29.47
|
$29.60
|
$29.40
|
$29.40
|
623
|
|
23/07/2024
|
$29.69
|
$29.70
|
$29.44
|
$29.54
|
8,039
|
|
22/07/2024
|
$29.51
|
$29.58
|
$29.32
|
$29.52
|
14,348
|
|
19/07/2024
|
$29.64
|
$29.73
|
$29.42
|
$29.42
|
24,014
|
|
18/07/2024
|
$29.94
|
$30.20
|
$29.75
|
$29.97
|
31,283
|
|
17/07/2024
|
$29.83
|
$30.03
|
$29.71
|
$29.96
|
185,228
|
|
16/07/2024
|
$29.36
|
$29.73
|
$29.36
|
$29.70
|
597
|
|
15/07/2024
|
$29.31
|
$29.47
|
$29.31
|
$29.41
|
2,807
|
|
12/07/2024
|
$29.22
|
$29.30
|
$29.08
|
$29.30
|
559
|
|
11/07/2024
|
$28.82
|
$29.04
|
$28.64
|
$29.03
|
635
|
|
10/07/2024
|
$28.47
|
$28.55
|
$28.46
|
$28.55
|
3
|
|
09/07/2024
|
$28.47
|
$28.53
|
$28.44
|
$28.44
|
26
|
|
08/07/2024
|
$28.57
|
$28.57
|
$28.41
|
$28.47
|
2,974
|
|
05/07/2024
|
$28.44
|
$28.54
|
$28.32
|
$28.35
|
5,823
|
|
04/07/2024
|
$28.32
|
$28.58
|
$28.50
|
$28.50
|
5,290
|
|
03/07/2024
|
$28.32
|
$28.57
|
$28.45
|
$28.45
|
6
|
|
02/07/2024
|
$28.32
|
$28.42
|
$28.31
|
$28.37
|
2,484
|
|
01/07/2024
|
$28.64
|
$28.78
|
$28.40
|
$28.40
|
2,962
|
|
28/06/2024
|
$28.64
|
$28.70
|
$28.60
|
$28.61
|
3,614
|
|
27/06/2024
|
$28.67
|
$28.67
|
$28.39
|
$28.50
|
4,760
|
|
26/06/2024
|
$28.64
|
$28.64
|
$28.47
|
$28.47
|
505
|
|
25/06/2024
|
$28.88
|
$28.88
|
$28.62
|
$28.62
|
3,622
|
|
24/06/2024
|
$28.71
|
$28.93
|
$28.68
|
$28.93
|
2,981
|
|
21/06/2024
|
$28.53
|
$28.60
|
$28.53
|
$28.54
|
257
|
|
20/06/2024
|
$28.54
|
$28.62
|
$28.51
|
$28.57
|
8,707
|
|
19/06/2024
|
$28.47
|
$28.47
|
$28.44
|
$28.47
|
1,201
|
|
18/06/2024
|
$28.23
|
$28.53
|
$28.47
|
$28.47
|
4
|
|
17/06/2024
|
$28.23
|
$28.28
|
$28.20
|
$28.28
|
5,031
|
|
14/06/2024
|
$28.22
|
$28.23
|
$28.18
|
$28.22
|
1,088
|
|
13/06/2024
|
$28.30
|
$28.67
|
$28.30
|
$28.33
|
230
|
|
12/06/2024
|
$28.77
|
$28.68
|
$28.54
|
$28.67
|
2
|
|
11/06/2024
|
$28.77
|
$28.77
|
$28.37
|
$28.42
|
75
|
|
10/06/2024
|
$28.58
|
$28.61
|
$28.55
|
$28.55
|
2,873
|
|
07/06/2024
|
$28.72
|
$28.88
|
$28.66
|
$28.66
|
569
|
|
06/06/2024
|
$28.73
|
$28.73
|
$28.56
|
$28.69
|
177
|
|
05/06/2024
|
$28.59
|
$28.63
|
$28.53
|
$28.60
|
3,922
|
|
04/06/2024
|
$28.83
|
$28.83
|
$28.40
|
$28.50
|
870
|
|
03/06/2024
|
$28.86
|
$28.93
|
$28.66
|
$28.66
|
3,187
|
|
31/05/2024
|
$28.51
|
$28.51
|
$28.47
|
$28.47
|
92
|
|
30/05/2024
|
$28.21
|
$28.39
|
$28.20
|
$28.39
|
1,176
|
|
29/05/2024
|
$28.80
|
$28.45
|
$28.28
|
$28.27
|
1
|
|
28/05/2024
|
$28.80
|
$28.80
|
$28.68
|
$28.67
|
138
|
|
27/05/2024
|
$28.77
|
$28.83
|
$28.72
|
$28.83
|
5,679
|
|
24/05/2024
|
$28.77
|
$28.83
|
$28.72
|
$28.83
|
5,679
|
|
23/05/2024
|
$28.80
|
$28.92
|
$28.80
|
$28.83
|
351
|
|
22/05/2024
|
$29.11
|
$29.11
|
$29.07
|
$29.07
|
25
|
|
21/05/2024
|
$29.13
|
$29.13
|
$29.06
|
$29.10
|
2,789
|
|
20/05/2024
|
$29.35
|
$29.35
|
$29.03
|
$29.22
|
2,832
|
|
17/05/2024
|
$29.14
|
$29.14
|
$28.91
|
$29.11
|
464
|
|
16/05/2024
|
$28.83
|
$29.18
|
$29.17
|
$29.18
|
0
|
|
15/05/2024
|
$28.83
|
$29.12
|
$28.85
|
$29.06
|
0
|
|
14/05/2024
|
$28.83
|
$28.85
|
$28.83
|
$28.85
|
420
|
|
13/05/2024
|
$29.00
|
$29.00
|
$28.87
|
$28.87
|
2,940
|
|
10/05/2024
|
$28.86
|
$29.02
|
$28.80
|
$28.80
|
1,675
|