iShares Edge MSCI World Value Factor UCITS ETF USD (Acc) (IWVL.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

42.20

+0.37

(+0.88%)

At close: 04:35PM BST

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	42.08	42.43	42.00	42.20	42.20	119,034
May 02, 2024	41.89	42.00	41.74	41.83	41.83	45,270
May 01, 2024	41.56	41.64	41.42	41.49	41.49	12,812
Apr 30, 2024	42.38	42.39	41.84	41.86	41.86	72,441
Apr 29, 2024	42.22	42.25	42.05	42.17	42.17	29,052
Apr 26, 2024	41.94	41.99	41.82	41.84	41.84	26,971
Apr 25, 2024	41.89	42.06	41.54	41.66	41.66	20,052
Apr 24, 2024	42.19	42.31	41.99	42.05	42.05	48,979
Apr 23, 2024	41.76	42.11	41.71	42.08	42.08	31,256
Apr 22, 2024	41.60	41.70	41.49	41.59	41.59	103,421
Apr 19, 2024	41.11	41.50	41.07	41.43	41.43	15,030
Apr 18, 2024	41.43	41.56	41.30	41.51	41.51	28,979
Apr 17, 2024	41.26	41.54	41.19	41.25	41.25	25,011
Apr 16, 2024	41.50	41.69	41.35	41.40	41.40	81,975
Apr 15, 2024	42.32	42.50	42.13	42.30	42.30	104,909
Apr 12, 2024	42.73	42.75	42.14	42.24	42.24	70,373
Apr 11, 2024	42.78	42.78	42.32	42.37	42.37	38,581
Apr 10, 2024	43.37	43.47	42.63	42.64	42.64	48,277
Apr 09, 2024	43.29	43.42	43.06	43.10	43.10	14,837
Apr 08, 2024	43.04	43.31	42.96	43.29	43.29	9,327
Apr 05, 2024	42.98	43.02	42.77	42.97	42.97	23,718
Apr 04, 2024	43.36	43.66	43.32	43.57	43.57	64,565
Apr 03, 2024	42.98	43.26	42.89	43.26	43.26	508,980
Apr 02, 2024	43.18	43.30	42.87	42.93	42.93	16,843
Mar 28, 2024	43.35	43.57	43.24	43.55	43.55	281,115
Mar 27, 2024	43.10	43.34	42.96	43.27	43.27	14,519
Mar 26, 2024	42.99	43.16	42.98	43.10	43.10	335,937
Mar 25, 2024	42.87	43.01	42.79	42.99	42.99	24,425
Mar 22, 2024	43.12	43.21	43.04	43.03	43.03	26,278
Mar 21, 2024	43.17	43.29	43.08	43.15	43.15	30,992
Mar 20, 2024	42.53	42.59	42.46	42.54	42.54	414,608
Mar 19, 2024	42.28	42.54	42.28	42.54	42.54	18,002
Mar 18, 2024	42.30	42.50	42.29	42.37	42.37	24,828
Mar 15, 2024	42.33	42.43	42.22	42.25	42.25	34,124
Mar 14, 2024	42.76	42.76	42.07	42.11	42.11	30,367
Mar 13, 2024	42.49	42.55	42.38	42.47	42.47	53,359
Mar 12, 2024	42.47	42.62	42.29	42.51	42.51	99,731
Mar 11, 2024	42.23	42.37	42.06	42.26	42.26	609,446
Mar 08, 2024	42.60	42.78	42.51	42.60	42.60	35,323
Mar 07, 2024	42.22	42.59	42.15	42.60	42.60	83,499
Mar 06, 2024	41.96	42.34	41.94	42.38	42.38	91,221
Mar 05, 2024	41.89	41.99	41.81	41.91	41.91	38,534
Mar 04, 2024	41.81	41.89	41.75	41.87	41.87	73,381
Mar 01, 2024	41.61	41.80	41.51	41.73	41.73	36,919
Feb 29, 2024	41.28	41.51	41.19	41.27	41.27	46,247
Feb 28, 2024	41.30	41.37	41.15	41.28	41.28	46,969
Feb 27, 2024	41.30	41.45	41.30	41.40	41.40	40,562
Feb 26, 2024	41.33	41.44	41.31	41.36	41.36	24,301
Feb 23, 2024	41.28	41.45	41.21	41.44	41.44	38,373
Feb 22, 2024	41.31	41.44	41.16	41.25	41.25	106,743
Feb 21, 2024	40.95	40.96	40.80	40.83	40.83	113,178
Feb 20, 2024	40.85	40.98	40.78	40.89	40.89	223,883
Feb 19, 2024	40.90	40.96	40.88	40.88	40.88	129,059
Feb 16, 2024	40.96	41.02	40.79	40.90	40.90	68,566
Feb 15, 2024	40.50	40.87	40.49	40.74	40.74	165,156
Feb 14, 2024	40.19	40.46	40.19	40.39	40.39	13,004
Feb 13, 2024	40.81	40.93	40.18	40.27	40.27	97,678
Feb 12, 2024	40.59	40.79	40.49	40.79	40.79	175,956
Feb 09, 2024	40.35	40.48	40.32	40.36	40.36	29,258
Feb 08, 2024	40.45	40.53	40.27	40.27	40.27	210,551
Feb 07, 2024	40.57	40.63	40.45	40.46	40.46	91,162
Feb 06, 2024	40.34	40.50	40.23	40.50	40.50	73,558
Feb 05, 2024	40.50	40.56	40.13	40.21	40.21	38,208
Feb 02, 2024	40.85	40.92	40.40	40.49	40.49	31,784
Feb 01, 2024	40.69	40.82	40.48	40.60	40.60	45,787
Jan 31, 2024	40.92	41.02	40.84	40.84	40.84	293,308
Jan 30, 2024	40.69	40.79	40.64	40.73	40.73	30,388
Jan 29, 2024	40.65	40.74	40.50	40.52	40.52	9,954
Jan 26, 2024	40.47	40.70	40.41	40.65	40.65	57,661
Jan 25, 2024	40.65	40.82	40.57	40.70	40.70	11,239
Jan 24, 2024	40.86	40.87	40.68	40.76	40.76	343,950
Jan 23, 2024	40.51	40.63	40.40	40.38	40.38	22,463
Jan 22, 2024	40.43	40.68	40.34	40.47	40.47	66,795
Jan 19, 2024	39.97	40.26	39.92	40.04	40.04	38,379
Jan 18, 2024	39.90	40.05	39.83	39.94	39.94	15,175
Jan 17, 2024	39.92	39.95	39.69	39.77	39.77	182,345
Jan 16, 2024	40.37	40.37	40.17	40.33	40.33	27,805
Jan 15, 2024	40.62	40.79	40.56	40.63	40.63	19,956
Jan 12, 2024	40.58	40.83	40.48	40.60	40.60	13,797
Jan 11, 2024	40.98	40.98	40.32	40.31	40.31	103,386
Jan 10, 2024	40.61	40.75	40.55	40.59	40.59	52,737
Jan 09, 2024	40.83	40.83	40.53	40.59	40.59	39,932
Jan 08, 2024	40.74	40.87	40.37	40.85	40.85	70,740
Jan 05, 2024	40.35	40.87	40.15	40.76	40.76	58,909
Jan 04, 2024	40.49	40.59	40.36	40.56	40.56	19,975
Jan 03, 2024	40.65	40.75	40.13	40.28	40.28	50,484
Jan 02, 2024	40.91	40.91	40.32	40.65	40.65	67,238
Dec 29, 2023	40.94	40.94	40.73	40.76	40.76	86,832
Dec 28, 2023	40.95	40.98	40.73	40.72	40.72	19,174
Dec 27, 2023	40.60	40.77	40.50	40.73	40.73	71,257
Dec 22, 2023	40.07	40.46	40.07	40.29	40.29	105,747
Dec 21, 2023	39.95	40.14	39.86	40.14	40.14	218,017
Dec 20, 2023	40.20	40.31	40.06	40.20	40.20	266,344
Dec 19, 2023	39.70	40.06	39.70	40.04	40.04	43,988
Dec 18, 2023	39.82	40.01	39.74	39.82	39.82	67,119
Dec 15, 2023	40.21	40.29	39.89	39.97	39.97	100,199
Dec 14, 2023	39.70	40.10	39.64	40.14	40.14	75,482
Dec 13, 2023	39.17	39.17	38.92	38.98	38.98	55,076
Dec 12, 2023	39.20	39.39	39.07	39.19	39.19	151,031
Dec 11, 2023	38.98	39.22	38.98	39.18	39.18	32,929
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7304-0.0004(-0.06%)

CRUDE OIL78.10-0.01(-0.01%)

Bitcoin CAD87,959.32+715.09(+0.82%)

iShares Edge MSCI World Value Factor UCITS ETF USD (Acc) (IWVL.L)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7304
-0.0004(-0.06%)

CRUDE OIL
78.10
-0.01(-0.01%)

Bitcoin CAD
87,959.32
+715.09(+0.82%)