Canada markets closed

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

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
66.08-0.51 (-0.77%)
At close: 04:35PM BST
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20240.000.000.0066.0866.082,808
May 28, 202466.8366.8366.5066.5966.5986,514
May 24, 202466.0766.6066.0466.5466.5495,551
May 23, 202466.6166.9066.3566.5666.5675,569
May 22, 202466.3666.4266.1666.2566.2520,303
May 21, 202466.3966.4466.2266.3266.32265,960
May 20, 202466.3066.4966.2366.4966.49217,148
May 17, 202466.1866.2366.0266.1066.1058,023
May 16, 202466.4566.5466.3466.5066.5012,247
May 15, 202465.4766.1065.3566.0966.0927,680
May 14, 202465.1265.2665.0065.1765.17127,256
May 13, 202465.2065.3265.1165.1265.1221,706
May 10, 202465.1065.3465.0565.1165.1125,954
May 09, 202464.5464.9364.4364.8764.8746,198
May 08, 202464.6764.7264.4064.6364.6348,770
May 07, 202464.3464.7664.2964.6964.69119,625
May 03, 202463.1063.8962.9663.5563.5538,180
May 02, 202462.9563.0362.5162.6762.6742,598
May 01, 202462.6462.7362.2662.5362.5378,341
Apr 30, 202463.4563.6363.0963.1363.1382,296
Apr 29, 202463.6763.7863.3163.3163.31119,085
Apr 26, 202463.0963.5063.0363.4263.4222,477
Apr 25, 202462.7562.7561.8762.2462.2480,985
Apr 24, 202463.3963.4262.8963.0063.00198,909
Apr 23, 202462.2863.0362.2863.0163.01102,397
Apr 22, 202462.1262.1861.8561.9361.9354,056
Apr 19, 202462.1662.5162.0662.1262.1240,892
Apr 18, 202463.0863.0862.4162.8562.85122,544
Apr 17, 202462.8163.3562.6562.6562.65106,523
Apr 16, 202462.9763.1962.8063.0563.0536,062
Apr 15, 202464.1564.4463.9563.9563.9513,307
Apr 12, 202464.6464.7363.9764.1264.1223,185
Apr 11, 202464.2364.4163.8864.1764.1723,778
Apr 10, 202464.9064.9063.8164.1364.13357,389
Apr 09, 202464.8465.0164.1464.3064.3025,657
Apr 08, 202464.5964.9264.5464.8364.8319,818
Apr 05, 202464.2164.6364.1464.6464.6476,822
Apr 04, 202465.0765.3964.9965.2365.23148,374
Apr 03, 202464.7265.1264.6265.0765.07139,525
Apr 02, 202465.2265.2864.5064.6464.6443,865
Mar 28, 202465.3265.4765.2365.3565.35138,622
Mar 27, 202465.2865.4764.9765.0665.06145,383
Mar 26, 202465.3365.5165.3065.3465.3491,256
Mar 25, 202465.3665.4565.1665.3265.3271,909
Mar 22, 202465.5765.6565.3365.3865.3831,983
Mar 21, 202465.9966.0765.7065.9765.97136,069
Mar 20, 202464.8765.0664.7964.9664.9653,902
Mar 19, 202464.5364.7264.2764.7264.7249,444
Mar 18, 202464.6864.8964.4764.7764.7754,684
Mar 15, 202464.6964.9364.2464.2564.2542,473
Mar 14, 202465.1565.3364.7564.8364.8346,088
Mar 13, 202465.3565.3564.9265.0165.0123,767
Mar 12, 202464.2964.9164.2464.7564.7536,253
Mar 11, 202464.4364.4363.8064.0864.0843,935
Mar 08, 202465.0965.3664.8164.8464.84130,721
Mar 07, 202464.3065.0563.8764.9764.97105,602
Mar 06, 202463.7864.2863.7864.2364.2342,338
Mar 05, 202464.2164.2163.6763.7163.7130,294
Mar 04, 202464.3264.4264.2064.2564.2538,047
Mar 01, 202463.7164.0263.4763.9863.9838,310
Feb 29, 202463.3963.6463.2363.3163.3191,119
Feb 28, 202463.3863.4263.1063.3263.3255,797
Feb 27, 202463.5463.5563.2963.3963.3951,779
Feb 26, 202463.5363.7463.4263.5863.5867,261
Feb 23, 202463.6363.9463.5063.6763.6759,026
Feb 22, 202462.9363.3762.8563.3363.3384,525
Feb 21, 202462.0962.1161.8062.0162.01129,074
Feb 20, 202462.4062.4761.9962.0562.0527,455
Feb 19, 202462.4862.6162.4762.5762.5773,185
Feb 16, 202462.8263.0062.4262.8162.8123,031
Feb 15, 202462.4162.6362.2862.4662.46149,052
Feb 14, 202461.7662.1361.7561.9361.9337,912
Feb 13, 202462.5562.5561.4561.8061.8051,450
Feb 12, 202462.5162.7162.4062.7162.7133,876
Feb 09, 202462.0762.3462.0762.2562.2580,479
Feb 08, 202461.9962.0861.8561.9861.9871,615
Feb 07, 202461.4262.0161.3761.8761.87175,823
Feb 06, 202461.4861.5261.2161.3661.36140,896
Feb 05, 202461.3461.3660.9461.0661.06161,984
Feb 02, 202461.1961.3560.8561.2461.2436,813
Feb 01, 202460.3560.5160.1960.4560.4559,273
Jan 31, 202460.7460.8760.5160.5360.53111,287
Jan 30, 202460.8461.2960.7360.9360.9373,581
Jan 29, 202460.4660.5260.3360.5160.5150,892
Jan 26, 202460.0960.5760.0760.5760.5745,475
Jan 25, 202460.3260.5860.2760.4160.41117,109
Jan 24, 202460.2660.5160.1860.5160.51138,863
Jan 23, 202460.1760.2059.7459.7259.7218,253
Jan 22, 202460.3760.3759.9760.1160.1143,255
Jan 19, 202459.2859.5059.2659.4459.4412,080
Jan 18, 202458.6659.0358.5959.0359.0317,815
Jan 17, 202458.5958.6558.2658.5558.5540,826
Jan 16, 202459.0259.1758.7759.1359.1352,505
Jan 15, 202459.2359.4859.1559.2259.22194,402
Jan 12, 202459.0959.4559.0959.3359.3327,027
Jan 11, 202459.3960.0558.7058.7458.7414,271
Jan 10, 202458.8959.0458.8058.9558.9530,055
Jan 09, 202458.8058.9158.5458.7458.74475,677
Jan 08, 202458.1258.5557.8858.5558.55567,509
Jan 05, 202458.0058.4757.7358.3258.32604,868
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...