UK markets open in 1 hour 22 minutes

iShares IV PLC - iShares Edge MSCI World Value Factor UCITS ETF (IWFV.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,394.00+12.00 (+0.35%)
At close: 04:35PM BST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20243,423.003,425.643,394.003,394.003,394.0046,882
31 May 20243,378.003,394.003,373.273,382.003,382.0029,299
30 May 20243,340.003,372.003,333.003,369.503,369.5016,464
29 May 20243,374.003,377.003,348.073,352.003,352.0026,165
28 May 20243,408.003,409.003,388.993,397.503,397.5020,133
24 May 20243,373.003,392.003,370.003,389.003,389.0042,626
23 May 20243,409.003,412.553,385.003,383.503,383.5018,725
22 May 20243,389.003,399.003,386.713,395.003,395.0012,201
21 May 20243,419.003,420.003,404.183,410.003,410.0041,152
20 May 20243,435.003,441.003,419.313,427.003,427.0018,139
17 May 20243,429.003,429.003,414.003,412.003,412.0081,099
16 May 20243,435.003,443.003,422.003,421.003,421.0080,461
15 May 20243,434.003,436.003,425.003,432.503,432.5025,065
14 May 20243,419.003,430.983,415.573,426.003,426.0019,978
13 May 20243,412.003,424.003,407.003,418.003,418.0064,033
10 May 20243,406.003,419.673,406.003,413.003,413.0028,289
09 May 20243,393.003,402.913,381.003,401.003,401.00238,221
08 May 20243,390.003,390.003,377.003,390.003,390.0027,514
07 May 20243,410.003,427.003,387.413,398.503,398.50196,681
03 May 20243,353.003,367.003,347.003,358.503,358.50143,428
02 May 20243,345.003,355.003,339.003,347.003,347.0032,566
01 May 20243,328.003,340.003,286.003,319.003,319.0025,090
30 Apr 20243,382.003,382.003,345.343,342.503,342.5027,522
29 Apr 20243,371.003,373.003,358.113,363.003,363.0012,545
26 Apr 20243,341.003,361.003,341.003,358.003,358.0033,361
25 Apr 20243,360.003,361.903,329.003,337.003,337.0026,349
24 Apr 20243,395.003,397.003,381.763,379.503,379.5023,970
23 Apr 20243,383.003,393.003,373.243,382.003,382.0011,692
22 Apr 20243,364.003,385.003,356.973,370.003,370.0028,580
19 Apr 20243,305.003,338.003,300.003,338.003,338.0010,238
18 Apr 20243,330.003,334.003,316.003,331.003,331.0060,280
17 Apr 20243,313.003,336.003,303.003,315.003,315.0053,019
16 Apr 20243,341.003,348.003,321.033,330.003,330.00429,628
15 Apr 20243,390.003,409.003,385.003,387.003,387.0031,152
12 Apr 20243,410.003,417.003,388.003,392.003,392.0028,956
11 Apr 20243,411.003,412.003,379.003,386.003,386.0046,152
10 Apr 20243,419.003,423.083,376.003,401.003,401.0038,660
09 Apr 20243,419.003,419.843,398.003,402.003,402.0048,464
08 Apr 20243,412.003,425.003,402.053,418.003,418.0030,065
05 Apr 20243,397.003,409.003,391.003,401.503,401.5035,234
04 Apr 20243,427.003,443.003,421.013,439.003,439.0030,586
03 Apr 20243,418.003,426.003,411.003,425.003,425.0041,402
02 Apr 20243,441.003,446.003,414.003,415.003,415.00211,645
28 Mar 20243,436.003,450.963,431.003,444.003,444.0034,625
27 Mar 20243,412.003,429.003,408.003,425.503,425.5043,155
26 Mar 20243,400.003,415.003,399.003,414.503,414.5037,297
25 Mar 20243,400.003,406.003,385.243,399.003,399.0020,969
22 Mar 20243,422.003,434.983,414.163,414.003,414.0016,256
21 Mar 20243,382.003,409.003,376.003,406.003,406.0024,058
20 Mar 20243,352.003,352.963,346.003,348.503,348.5028,455
19 Mar 20243,331.003,342.983,331.003,344.003,344.0028,922
18 Mar 20243,324.003,336.003,321.003,331.003,331.0025,659
15 Mar 20243,321.003,327.003,318.003,319.003,319.0063,745
14 Mar 20243,321.003,329.003,300.023,303.003,303.0047,183
13 Mar 20243,323.003,326.003,312.033,319.003,319.0068,057
12 Mar 20243,311.003,332.003,310.413,325.003,325.0052,391
11 Mar 20243,290.003,299.003,276.003,299.003,299.00104,216
08 Mar 20243,327.003,332.003,312.003,312.003,312.00341,789
07 Mar 20243,312.003,333.003,308.053,325.003,325.0057,711
06 Mar 20243,295.003,321.553,295.003,324.503,324.5022,195
05 Mar 20243,303.003,306.703,291.003,294.003,294.0040,899
04 Mar 20243,302.003,302.003,291.303,299.003,299.0020,529
01 Mar 20243,293.003,305.003,289.453,301.003,301.0020,954
29 Feb 20243,262.003,276.003,256.003,266.003,266.0014,524
28 Feb 20243,260.003,265.703,256.003,262.003,262.0058,312
27 Feb 20243,260.003,269.003,255.753,264.503,264.5023,810
26 Feb 20243,269.003,269.003,258.303,262.503,262.5033,586
23 Feb 20243,259.003,269.003,254.003,269.003,269.0049,937
22 Feb 20243,256.003,270.303,250.003,261.503,261.5013,632
21 Feb 20243,239.003,243.003,234.453,235.003,235.0040,797
20 Feb 20243,250.003,251.003,233.003,235.003,235.0057,500
19 Feb 20243,243.003,252.003,240.003,250.003,250.0020,088
16 Feb 20243,249.003,258.593,242.003,247.003,247.0012,621
15 Feb 20243,230.003,247.003,223.053,241.003,241.0087,412
14 Feb 20243,205.003,222.003,205.003,219.003,219.0014,296
13 Feb 20243,231.003,231.763,190.003,196.503,196.5081,883
12 Feb 20243,207.003,230.003,203.003,230.003,230.00107,843
09 Feb 20243,198.003,208.003,193.303,193.503,193.5015,206
08 Feb 20243,201.003,213.703,191.303,193.003,193.0030,354
07 Feb 20243,209.003,220.003,201.303,205.003,205.0067,106
06 Feb 20243,211.003,221.003,206.003,217.503,217.5042,743
05 Feb 20243,211.003,221.553,204.303,209.503,209.5041,607
02 Feb 20243,205.003,209.003,193.003,204.003,204.0016,341
01 Feb 20243,214.003,226.003,190.453,190.503,190.5032,849
31 Jan 20243,228.003,233.003,210.703,212.003,212.0035,597
30 Jan 20243,202.003,219.703,202.003,216.503,216.5030,501
29 Jan 20243,204.003,204.003,194.003,196.003,196.0015,660
26 Jan 20243,189.003,196.553,181.903,194.003,194.0036,447
25 Jan 20243,201.003,209.403,188.903,205.003,205.0035,599
24 Jan 20243,204.003,213.003,192.603,201.003,201.0072,624
23 Jan 20243,190.003,194.653,174.003,193.003,193.0017,451
22 Jan 20243,184.003,194.003,179.003,187.003,187.0035,046
19 Jan 20243,159.003,166.303,152.453,161.003,161.0034,551
18 Jan 20243,144.003,157.003,138.753,148.003,148.004,359
17 Jan 20243,159.003,159.003,138.003,143.003,143.0012,491
16 Jan 20243,185.003,190.003,175.003,184.003,184.0057,547
15 Jan 20243,193.003,194.713,186.453,194.003,194.0039,032
12 Jan 20243,189.003,195.003,178.613,184.003,184.009,525
11 Jan 20243,209.003,209.003,171.003,171.003,171.0016,308
10 Jan 20243,202.003,204.403,187.153,191.003,191.00296,031
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...