Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

iShares MSCI World Value Factor UCITS Historic Prices

 
     
Date Open High Low Close Volume
Sep 20, 2019 30.68 30.73 30.65 30.73 28,258
Sep 19, 2019 30.43 30.71 30.43 30.71 10,598
Sep 18, 2019 30.49 30.50 30.46 30.46 6,873
Sep 17, 2019 30.64 30.64 30.49 30.53 76,629
Sep 16, 2019 30.77 30.77 30.58 30.58 55,342
Sep 13, 2019 30.65 30.91 30.65 30.90 48,859
Sep 12, 2019 30.60 30.70 30.50 30.61 56,243
Sep 11, 2019 30.46 30.51 30.45 30.51 57,241
Sep 10, 2019 29.98 30.15 29.98 30.15 155,209
Sep 9, 2019 29.64 29.86 29.64 29.86 43,238
Sep 6, 2019 29.42 29.49 29.40 29.49 8,690
Sep 5, 2019 29.13 29.46 29.13 29.42 65,946
Sep 4, 2019 28.87 28.99 28.87 28.99 4,386
Sep 3, 2019 28.50 28.57 28.47 28.57 13,390
Sep 2, 2019 28.44 28.68 28.44 28.57 52,757
Aug 30, 2019 28.63 28.78 28.58 28.65 21,166
Aug 29, 2019 28.39 28.60 28.39 28.60 13,640
Aug 28, 2019 28.22 28.25 28.09 28.24 81,141
Aug 27, 2019 28.29 28.33 28.17 28.20 164,295
Aug 26, 2019 28.61 0.00 0.00 28.12 0
Aug 22, 2019 28.53 28.70 28.50 28.57 90,367
Aug 21, 2019 28.55 28.63 28.53 28.61 8,842
Aug 20, 2019 28.60 28.61 28.44 28.47 44,443
Aug 19, 2019 28.59 28.69 28.53 28.69 14,473
Aug 16, 2019 28.19 28.30 28.10 28.30 91,312
Aug 15, 2019 28.17 28.17 27.80 27.86 64,263
Aug 14, 2019 28.69 28.79 27.96 28.03 46,616
Aug 13, 2019 28.38 28.79 28.24 28.37 45,723
Aug 12, 2019 28.60 28.60 28.37 28.37 6,696
Aug 9, 2019 28.93 28.93 28.61 28.61 26,912
Aug 8, 2019 28.80 29.01 28.74 29.01 491,412
Aug 7, 2019 28.66 28.82 28.38 28.64 22,151
Aug 6, 2019 28.79 28.79 28.48 28.48 11,753
Aug 5, 2019 29.43 28.91 28.64 28.64 12,328
Aug 2, 2019 29.43 29.43 29.22 29.22 25,793
Aug 1, 2019 29.80 30.05 29.55 30.05 87,977
Jul 31, 2019 30.23 30.23 30.08 30.10 27,766
Jul 30, 2019 30.36 30.36 30.08 30.14 3,022
Jul 29, 2019 30.45 30.48 30.40 30.48 35,680
Jul 26, 2019 30.59 30.59 30.43 30.50 6,169
Jul 25, 2019 30.57 30.69 30.40 30.44 33,081
Jul 24, 2019 30.39 30.57 30.39 30.57 5,664
Jul 23, 2019 30.37 30.47 30.36 30.36 14,043
Jul 22, 2019 30.18 30.24 30.15 30.24 63,924
Jul 19, 2019 30.37 30.37 30.21 30.30 37,418
Jul 18, 2019 30.00 30.07 29.98 30.00 10,077
Jul 17, 2019 30.33 30.33 30.18 30.18 19,372
Jul 16, 2019 30.41 30.44 30.33 30.41 77,674
Jul 15, 2019 30.47 30.53 30.41 30.48 18,152
Jul 12, 2019 0.00 30.41 0.00 30.36 10,239
Showing 1 to 50 of 259