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
At close: 04:35PM BST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 5,413.00 | 5,413.00 | 5,386.22 | 5,398.00 | 5,398.00 | 25,482 |
| Jun 20, 2024 | 5,422.00 | 5,432.00 | 5,410.68 | 5,420.00 | 5,420.00 | 94,710 |
| Jun 19, 2024 | 5,395.00 | 5,403.00 | 5,386.03 | 5,391.00 | 5,391.00 | 20,069 |
| Jun 18, 2024 | 5,390.00 | 5,396.00 | 5,375.00 | 5,394.50 | 5,394.50 | 57,177 |
| Jun 17, 2024 | 5,350.00 | 5,367.00 | 5,340.76 | 5,352.50 | 5,352.50 | 36,783 |
| Jun 14, 2024 | 5,341.00 | 5,350.00 | 5,310.05 | 5,339.50 | 5,339.50 | 23,165 |
| Jun 13, 2024 | 5,315.00 | 5,333.00 | 5,299.02 | 5,311.50 | 5,311.50 | 24,409 |
| Jun 12, 2024 | 5,301.00 | 5,328.00 | 5,292.03 | 5,322.00 | 5,322.00 | 33,843 |
| Jun 11, 2024 | 5,300.00 | 5,327.00 | 5,264.03 | 5,277.00 | 5,277.00 | 22,031 |
| Jun 10, 2024 | 5,280.00 | 5,284.23 | 5,265.00 | 5,279.50 | 5,279.50 | 24,266 |
| Jun 07, 2024 | 5,276.00 | 5,304.00 | 5,263.03 | 5,295.50 | 5,295.50 | 41,354 |
| Jun 06, 2024 | 5,283.00 | 5,293.00 | 5,272.00 | 5,274.00 | 5,274.00 | 7,005 |
| Jun 05, 2024 | 5,218.00 | 5,257.39 | 5,211.24 | 5,251.00 | 5,251.00 | 36,709 |
| Jun 04, 2024 | 5,170.00 | 5,195.96 | 5,162.48 | 5,181.50 | 5,181.50 | 17,665 |
| Jun 03, 2024 | 5,213.00 | 5,232.00 | 5,190.05 | 5,184.00 | 5,184.00 | 20,417 |
| May 31, 2024 | 5,186.00 | 5,199.93 | 5,147.00 | 5,156.00 | 5,156.00 | 21,805 |
| May 30, 2024 | 5,182.00 | 5,204.00 | 5,176.32 | 5,185.00 | 5,185.00 | 8,684 |
| May 29, 2024 | 5,185.00 | 5,212.00 | 5,183.00 | 5,199.00 | 5,199.00 | 23,986 |
| May 28, 2024 | 5,234.00 | 5,239.80 | 5,205.00 | 5,211.00 | 5,211.00 | 29,814 |
| May 24, 2024 | 5,201.00 | 5,221.98 | 5,199.47 | 5,220.50 | 5,220.50 | 53,729 |
| May 23, 2024 | 5,231.00 | 5,304.00 | 5,219.00 | 5,236.00 | 5,236.00 | 20,352 |
| May 22, 2024 | 5,204.00 | 5,210.54 | 5,191.00 | 5,205.00 | 5,205.00 | 24,043 |
| May 21, 2024 | 5,215.00 | 5,224.44 | 5,211.87 | 5,218.50 | 5,218.50 | 13,974 |
| May 20, 2024 | 5,214.00 | 5,234.00 | 5,210.61 | 5,232.00 | 5,232.00 | 26,802 |
| May 17, 2024 | 5,224.00 | 5,230.04 | 5,203.00 | 5,205.00 | 5,205.00 | 17,600 |
| May 16, 2024 | 5,252.00 | 5,252.54 | 5,238.00 | 5,244.00 | 5,244.00 | 19,734 |
| May 15, 2024 | 5,195.00 | 5,216.32 | 5,169.00 | 5,219.00 | 5,219.00 | 45,381 |
| May 14, 2024 | 5,188.00 | 5,205.43 | 5,172.24 | 5,187.00 | 5,187.00 | 38,851 |
| May 13, 2024 | 5,208.00 | 5,213.00 | 5,180.69 | 5,187.00 | 5,187.00 | 17,126 |
| May 10, 2024 | 5,207.00 | 5,212.00 | 5,188.20 | 5,202.00 | 5,202.00 | 17,634 |
| May 09, 2024 | 5,168.00 | 5,187.00 | 5,160.24 | 5,184.00 | 5,184.00 | 15,976 |
| May 08, 2024 | 5,175.00 | 5,184.00 | 5,162.16 | 5,171.50 | 5,171.50 | 25,605 |
| May 07, 2024 | 5,139.00 | 5,160.00 | 5,133.20 | 5,161.00 | 5,161.00 | 30,529 |
| May 03, 2024 | 5,016.00 | 5,068.00 | 5,016.00 | 5,060.00 | 5,060.00 | 41,030 |
| May 02, 2024 | 5,020.00 | 5,037.65 | 5,006.24 | 5,014.00 | 5,014.00 | 42,771 |
| May 01, 2024 | 5,006.00 | 5,024.01 | 4,985.23 | 5,006.00 | 5,006.00 | 52,547 |
| Apr 30, 2024 | 5,055.00 | 5,076.00 | 5,037.00 | 5,041.00 | 5,041.00 | 20,898 |
| Apr 29, 2024 | 5,082.00 | 5,092.00 | 5,054.00 | 5,046.50 | 5,046.50 | 23,938 |
| Apr 26, 2024 | 5,054.00 | 5,100.00 | 5,033.00 | 5,092.00 | 5,092.00 | 15,143 |
| Apr 25, 2024 | 5,020.00 | 5,020.00 | 4,965.82 | 4,982.00 | 4,982.00 | 24,741 |
| Apr 24, 2024 | 5,093.00 | 5,096.00 | 5,054.40 | 5,061.50 | 5,061.50 | 20,474 |
| Apr 23, 2024 | 5,054.00 | 5,069.00 | 5,040.00 | 5,065.00 | 5,065.00 | 9,637 |
| Apr 22, 2024 | 5,013.00 | 5,048.11 | 5,007.98 | 5,027.00 | 5,027.00 | 28,214 |
| Apr 19, 2024 | 4,996.00 | 5,020.00 | 4,986.49 | 5,006.50 | 5,006.50 | 31,545 |
| Apr 18, 2024 | 5,039.00 | 5,050.76 | 5,018.00 | 5,044.00 | 5,044.00 | 23,611 |
| Apr 17, 2024 | 5,068.00 | 5,083.00 | 5,033.36 | 5,043.50 | 5,043.50 | 32,977 |
| Apr 16, 2024 | 5,059.00 | 5,072.00 | 5,049.00 | 5,068.00 | 5,068.00 | 46,303 |
| Apr 15, 2024 | 5,153.00 | 5,172.00 | 5,131.00 | 5,137.00 | 5,137.00 | 21,984 |
| Apr 12, 2024 | 5,166.00 | 5,174.00 | 5,140.56 | 5,149.50 | 5,149.50 | 26,657 |
| Apr 11, 2024 | 5,109.00 | 5,127.04 | 5,095.00 | 5,128.50 | 5,128.50 | 47,357 |
| Apr 10, 2024 | 5,114.00 | 5,121.32 | 5,061.04 | 5,115.00 | 5,115.00 | 36,032 |
| Apr 09, 2024 | 5,130.00 | 5,132.00 | 5,061.76 | 5,078.00 | 5,078.00 | 30,768 |
| Apr 08, 2024 | 5,104.00 | 5,137.00 | 5,104.00 | 5,123.00 | 5,123.00 | 40,340 |
| Apr 05, 2024 | 5,087.00 | 5,118.24 | 5,023.12 | 5,121.50 | 5,121.50 | 30,117 |
| Apr 04, 2024 | 5,145.00 | 5,161.00 | 5,130.00 | 5,147.50 | 5,147.50 | 54,089 |
| Apr 03, 2024 | 5,137.00 | 5,160.00 | 5,137.00 | 5,153.00 | 5,153.00 | 34,169 |
| Apr 02, 2024 | 5,186.00 | 5,200.00 | 5,132.00 | 5,139.50 | 5,139.50 | 47,233 |
| Mar 28, 2024 | 5,187.00 | 5,194.00 | 5,152.00 | 5,172.00 | 5,172.00 | 62,387 |
| Mar 27, 2024 | 5,167.00 | 5,187.00 | 5,143.20 | 5,152.50 | 5,152.50 | 36,331 |
| Mar 26, 2024 | 5,169.00 | 5,185.00 | 5,159.00 | 5,176.00 | 5,176.00 | 44,807 |
| Mar 25, 2024 | 5,186.00 | 5,194.00 | 5,156.00 | 5,170.00 | 5,170.00 | 46,310 |
| Mar 22, 2024 | 5,210.00 | 5,218.00 | 5,180.00 | 5,191.50 | 5,191.50 | 41,879 |
| Mar 21, 2024 | 5,157.00 | 5,209.00 | 5,145.70 | 5,207.50 | 5,207.50 | 70,704 |
| Mar 20, 2024 | 5,108.00 | 5,120.68 | 5,094.60 | 5,106.00 | 5,106.00 | 49,553 |
| Mar 19, 2024 | 5,088.00 | 5,090.68 | 5,061.15 | 5,083.50 | 5,083.50 | 22,597 |
| Mar 18, 2024 | 5,055.00 | 5,101.00 | 5,055.00 | 5,092.00 | 5,092.00 | 27,174 |
| Mar 15, 2024 | 5,079.00 | 5,092.68 | 5,039.32 | 5,049.00 | 5,049.00 | 150,221 |
| Mar 14, 2024 | 5,098.00 | 5,117.72 | 5,071.56 | 5,088.50 | 5,088.50 | 32,857 |
| Mar 13, 2024 | 5,088.00 | 5,104.00 | 5,075.00 | 5,079.00 | 5,079.00 | 16,713 |
| Mar 12, 2024 | 5,026.00 | 5,082.00 | 5,020.30 | 5,067.50 | 5,067.50 | 38,369 |
| Mar 11, 2024 | 5,006.00 | 5,010.28 | 4,975.24 | 5,005.00 | 5,005.00 | 51,083 |
| Mar 08, 2024 | 5,075.00 | 5,092.00 | 5,044.00 | 5,043.00 | 5,043.00 | 179,066 |
| Mar 07, 2024 | 5,040.00 | 5,083.84 | 5,018.24 | 5,079.00 | 5,079.00 | 34,531 |
| Mar 06, 2024 | 5,011.00 | 5,047.00 | 5,011.00 | 5,038.00 | 5,038.00 | 34,166 |
| Mar 05, 2024 | 5,056.00 | 5,063.00 | 5,000.00 | 5,011.00 | 5,011.00 | 21,185 |
| Mar 04, 2024 | 5,070.00 | 5,076.68 | 5,058.24 | 5,061.50 | 5,061.50 | 66,051 |
| Mar 01, 2024 | 5,041.00 | 5,067.00 | 5,027.00 | 5,066.50 | 5,066.50 | 74,301 |
| Feb 29, 2024 | 5,000.00 | 5,026.52 | 4,993.24 | 5,017.50 | 5,017.50 | 22,365 |
| Feb 28, 2024 | 5,013.00 | 5,016.00 | 4,992.16 | 5,006.50 | 5,006.50 | 20,866 |
| Feb 27, 2024 | 5,009.00 | 5,012.00 | 4,995.00 | 4,997.00 | 4,997.00 | 19,224 |
| Feb 26, 2024 | 5,010.00 | 5,025.00 | 5,007.00 | 5,017.50 | 5,017.50 | 42,934 |
| Feb 23, 2024 | 5,026.00 | 5,039.00 | 5,011.99 | 5,024.00 | 5,024.00 | 23,876 |
| Feb 22, 2024 | 4,969.00 | 5,017.00 | 4,959.64 | 5,012.00 | 5,012.00 | 41,588 |
| Feb 21, 2024 | 4,908.00 | 4,915.00 | 4,897.56 | 4,915.00 | 4,915.00 | 23,360 |
| Feb 20, 2024 | 4,962.00 | 4,969.17 | 4,897.32 | 4,912.50 | 4,912.50 | 27,183 |
| Feb 19, 2024 | 4,955.00 | 4,974.00 | 4,947.57 | 4,969.00 | 4,969.00 | 19,240 |
| Feb 16, 2024 | 4,997.00 | 5,004.00 | 4,971.00 | 4,985.00 | 4,985.00 | 77,442 |
| Feb 15, 2024 | 4,976.00 | 4,983.00 | 4,958.64 | 4,967.50 | 4,967.50 | 19,292 |
| Feb 14, 2024 | 4,922.00 | 4,948.00 | 4,911.00 | 4,935.00 | 4,935.00 | 31,381 |
| Feb 13, 2024 | 4,938.00 | 4,947.00 | 4,878.32 | 4,905.50 | 4,905.50 | 39,321 |
| Feb 12, 2024 | 4,940.00 | 4,964.00 | 4,940.00 | 4,962.00 | 4,962.00 | 34,186 |
| Feb 09, 2024 | 4,919.00 | 4,939.00 | 4,909.00 | 4,926.50 | 4,926.50 | 42,822 |
| Feb 08, 2024 | 4,910.00 | 4,923.00 | 4,906.60 | 4,911.50 | 4,911.50 | 21,450 |
| Feb 07, 2024 | 4,868.00 | 4,908.00 | 4,858.00 | 4,900.00 | 4,900.00 | 84,377 |
| Feb 06, 2024 | 4,890.00 | 4,907.55 | 4,869.00 | 4,874.00 | 4,874.00 | 67,238 |
| Feb 05, 2024 | 4,860.00 | 4,889.44 | 4,849.00 | 4,874.50 | 4,874.50 | 33,575 |
| Feb 02, 2024 | 4,796.00 | 4,841.00 | 4,790.00 | 4,840.50 | 4,840.50 | 44,986 |
| Feb 01, 2024 | 4,749.00 | 4,777.00 | 4,748.52 | 4,750.50 | 4,750.50 | 26,891 |
| Jan 31, 2024 | 4,792.00 | 4,798.40 | 4,753.52 | 4,763.00 | 4,763.00 | 17,125 |
| Jan 30, 2024 | 4,802.00 | 4,811.52 | 4,790.51 | 4,806.00 | 4,806.00 | 15,256 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.