Canada markets closed

iShares Edge MSCI World Quality Factor UCITS ETF USD (Acc) (IWFQ.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
5,339.50+28.00 (+0.53%)
At close: 04:26PM BST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20245,341.005,350.005,310.055,339.505,339.5023,165
Jun 13, 20245,315.005,333.005,299.025,311.505,311.5024,409
Jun 12, 20245,301.005,328.005,292.035,322.005,322.0033,843
Jun 11, 20245,300.005,327.005,264.035,277.005,277.0022,031
Jun 10, 20245,280.005,284.235,265.005,279.505,279.5024,266
Jun 07, 20245,276.005,304.005,263.035,295.505,295.5041,354
Jun 06, 20245,283.005,293.005,272.005,274.005,274.007,005
Jun 05, 20245,218.005,257.395,211.245,251.005,251.0036,709
Jun 04, 20245,170.005,195.965,162.485,181.505,181.5017,665
Jun 03, 20245,213.005,232.005,190.055,184.005,184.0020,417
May 31, 20245,186.005,199.935,147.005,156.005,156.0021,805
May 30, 20245,182.005,204.005,176.325,185.005,185.008,684
May 29, 20245,185.005,212.005,183.005,199.005,199.0023,986
May 28, 20245,234.005,239.805,205.005,211.005,211.0029,814
May 24, 20245,201.005,221.985,199.475,220.505,220.5053,729
May 23, 20245,231.005,304.005,219.005,236.005,236.0020,352
May 22, 20245,204.005,210.545,191.005,205.005,205.0024,043
May 21, 20245,215.005,224.445,211.875,218.505,218.5013,974
May 20, 20245,214.005,234.005,210.615,232.005,232.0026,802
May 17, 20245,224.005,230.045,203.005,205.005,205.0017,600
May 16, 20245,252.005,252.545,238.005,244.005,244.0019,734
May 15, 20245,195.005,216.325,169.005,219.005,219.0045,381
May 14, 20245,188.005,205.435,172.245,187.005,187.0038,851
May 13, 20245,208.005,213.005,180.695,187.005,187.0017,126
May 10, 20245,207.005,212.005,188.205,202.005,202.0017,634
May 09, 20245,168.005,187.005,160.245,184.005,184.0015,976
May 08, 20245,175.005,184.005,162.165,171.505,171.5025,605
May 07, 20245,139.005,160.005,133.205,161.005,161.0030,529
May 03, 20245,016.005,068.005,016.005,060.005,060.0041,030
May 02, 20245,020.005,037.655,006.245,014.005,014.0042,771
May 01, 20245,006.005,024.014,985.235,006.005,006.0052,547
Apr 30, 20245,055.005,076.005,037.005,041.005,041.0020,898
Apr 29, 20245,082.005,092.005,054.005,046.505,046.5023,938
Apr 26, 20245,054.005,100.005,033.005,092.005,092.0015,143
Apr 25, 20245,020.005,020.004,965.824,982.004,982.0024,741
Apr 24, 20245,093.005,096.005,054.405,061.505,061.5020,474
Apr 23, 20245,054.005,069.005,040.005,065.005,065.009,637
Apr 22, 20245,013.005,048.115,007.985,027.005,027.0028,214
Apr 19, 20244,996.005,020.004,986.495,006.505,006.5031,545
Apr 18, 20245,039.005,050.765,018.005,044.005,044.0023,611
Apr 17, 20245,068.005,083.005,033.365,043.505,043.5032,977
Apr 16, 20245,059.005,072.005,049.005,068.005,068.0046,303
Apr 15, 20245,153.005,172.005,131.005,137.005,137.0021,984
Apr 12, 20245,166.005,174.005,140.565,149.505,149.5026,657
Apr 11, 20245,109.005,127.045,095.005,128.505,128.5047,357
Apr 10, 20245,114.005,121.325,061.045,115.005,115.0036,032
Apr 09, 20245,130.005,132.005,061.765,078.005,078.0030,768
Apr 08, 20245,104.005,137.005,104.005,123.005,123.0040,340
Apr 05, 20245,087.005,118.245,023.125,121.505,121.5030,117
Apr 04, 20245,145.005,161.005,130.005,147.505,147.5054,089
Apr 03, 20245,137.005,160.005,137.005,153.005,153.0034,169
Apr 02, 20245,186.005,200.005,132.005,139.505,139.5047,233
Mar 28, 20245,187.005,194.005,152.005,172.005,172.0062,387
Mar 27, 20245,167.005,187.005,143.205,152.505,152.5036,331
Mar 26, 20245,169.005,185.005,159.005,176.005,176.0044,807
Mar 25, 20245,186.005,194.005,156.005,170.005,170.0046,310
Mar 22, 20245,210.005,218.005,180.005,191.505,191.5041,879
Mar 21, 20245,157.005,209.005,145.705,207.505,207.5070,704
Mar 20, 20245,108.005,120.685,094.605,106.005,106.0049,553
Mar 19, 20245,088.005,090.685,061.155,083.505,083.5022,597
Mar 18, 20245,055.005,101.005,055.005,092.005,092.0027,174
Mar 15, 20245,079.005,092.685,039.325,049.005,049.00150,221
Mar 14, 20245,098.005,117.725,071.565,088.505,088.5032,857
Mar 13, 20245,088.005,104.005,075.005,079.005,079.0016,713
Mar 12, 20245,026.005,082.005,020.305,067.505,067.5038,369
Mar 11, 20245,006.005,010.284,975.245,005.005,005.0051,083
Mar 08, 20245,075.005,092.005,044.005,043.005,043.00179,066
Mar 07, 20245,040.005,083.845,018.245,079.005,079.0034,531
Mar 06, 20245,011.005,047.005,011.005,038.005,038.0034,166
Mar 05, 20245,056.005,063.005,000.005,011.005,011.0021,185
Mar 04, 20245,070.005,076.685,058.245,061.505,061.5066,051
Mar 01, 20245,041.005,067.005,027.005,066.505,066.5074,301
Feb 29, 20245,000.005,026.524,993.245,017.505,017.5022,365
Feb 28, 20245,013.005,016.004,992.165,006.505,006.5020,866
Feb 27, 20245,009.005,012.004,995.004,997.004,997.0019,224
Feb 26, 20245,010.005,025.005,007.005,017.505,017.5042,934
Feb 23, 20245,026.005,039.005,011.995,024.005,024.0023,876
Feb 22, 20244,969.005,017.004,959.645,012.005,012.0041,588
Feb 21, 20244,908.004,915.004,897.564,915.004,915.0023,360
Feb 20, 20244,962.004,969.174,897.324,912.504,912.5027,183
Feb 19, 20244,955.004,974.004,947.574,969.004,969.0019,240
Feb 16, 20244,997.005,004.004,971.004,985.004,985.0077,442
Feb 15, 20244,976.004,983.004,958.644,967.504,967.5019,292
Feb 14, 20244,922.004,948.004,911.004,935.004,935.0031,381
Feb 13, 20244,938.004,947.004,878.324,905.504,905.5039,321
Feb 12, 20244,940.004,964.004,940.004,962.004,962.0034,186
Feb 09, 20244,919.004,939.004,909.004,926.504,926.5042,822
Feb 08, 20244,910.004,923.004,906.604,911.504,911.5021,450
Feb 07, 20244,868.004,908.004,858.004,900.004,900.0084,377
Feb 06, 20244,890.004,907.554,869.004,874.004,874.0067,238
Feb 05, 20244,860.004,889.444,849.004,874.504,874.5033,575
Feb 02, 20244,796.004,841.004,790.004,840.504,840.5044,986
Feb 01, 20244,749.004,777.004,748.524,750.504,750.5026,891
Jan 31, 20244,792.004,798.404,753.524,763.004,763.0017,125
Jan 30, 20244,802.004,811.524,790.514,806.004,806.0015,256
Jan 29, 20244,758.004,774.004,747.004,768.504,768.5030,140
Jan 26, 20244,740.004,759.004,734.514,759.504,759.5013,443
Jan 25, 20244,741.004,760.364,732.704,758.004,758.0072,342
Jan 24, 20244,733.004,752.004,721.004,745.504,745.5018,539
Jan 23, 20244,716.004,724.004,711.004,715.504,715.5019,597
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...