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
Aug 7, 2020 26.83 26.93 26.77 26.93 18,657
Aug 6, 2020 27.18 27.18 26.98 26.98 14,116
Aug 5, 2020 27.20 27.25 27.16 27.24 35,595
Aug 4, 2020 26.89 26.97 26.77 26.97 25,103
Aug 3, 2020 26.24 26.57 26.24 26.55 70,643
Jul 31, 2020 26.64 26.64 26.11 26.11 513,153
Jul 30, 2020 26.98 26.98 26.39 26.54 17,345
Jul 29, 2020 27.00 27.04 26.99 27.055 6,829
Jul 28, 2020 27.18 27.23 27.00 27.20 22,277
Jul 27, 2020 27.20 27.25 27.13 27.18 22,462
Jul 24, 2020 27.24 27.27 27.12 27.125 6,933
Jul 23, 2020 27.76 27.76 27.60 27.70 7,984
Jul 22, 2020 27.59 27.64 27.32 27.54 32,736
Jul 21, 2020 27.51 27.73 27.51 27.65 16,375
Jul 20, 2020 27.43 27.47 27.31 27.445 63,848
Jul 17, 2020 27.60 27.60 27.36 27.45 74,478
Jul 16, 2020 27.47 27.56 27.3333 27.48 39,779
Jul 15, 2020 27.22 27.60 27.22 27.54 12,091
Jul 14, 2020 26.94 27.04 26.76 27.04 112,233
Jul 13, 2020 27.00 27.04 26.91 27.085 13,696
Jul 10, 2020 26.17 26.72 26.17 26.72 69,371
Jul 9, 2020 26.72 26.72 26.15 26.235 151,481
Jul 8, 2020 26.75 26.76 26.46 26.55 246,232
Jul 7, 2020 26.98 27.00 26.90 26.96 10,136
Jul 6, 2020 27.35 27.35 27.21 27.235 519,723
Jul 3, 2020 26.95 27.03 26.65 26.66 23,916
Jul 2, 2020 26.89 27.07 26.84 27.02 42,645
Jul 1, 2020 27.28 27.28 26.45 26.53 33,064
Jun 30, 2020 26.70 26.80 26.46 26.72 246,211
Jun 29, 2020 26.38 26.62 26.26 26.60 23,582
Jun 26, 2020 26.78 26.83 26.2955 26.34 6,062
Jun 25, 2020 26.15 26.59 26.14 26.45 41,195
Jun 24, 2020 27.19 27.26 26.55 26.56 9,944
Jun 23, 2020 27.39 27.61 27.39 27.52 17,750
Jun 22, 2020 27.12 27.18 27.02 27.05 12,536
Jun 19, 2020 27.30 27.48 27.30 27.295 100,943
Jun 18, 2020 27.39 27.48 27.08 27.28 188,236
Jun 17, 2020 27.7702 27.7702 27.45 27.435 13,893
Jun 16, 2020 27.27 27.90 27.27 27.54 57,195
Jun 15, 2020 26.13 26.71 26.00 26.56 323,277
Jun 12, 2020 26.69 27.39 26.68 26.81 88,089
Jun 11, 2020 27.77 27.77 27.06 27.06 48,559
Jun 10, 2020 28.90 28.97 28.32 28.32 101,836
Jun 9, 2020 29.1099 29.1127 28.55 28.74 503,829
Jun 8, 2020 28.90 29.16 28.76 29.02 826,791
Jun 5, 2020 28.22 28.93 28.22 28.93 159,253
Jun 4, 2020 27.59 27.94 27.41 27.75 113,949
Jun 3, 2020 27.52 27.83 27.43 27.76 150,496
Jun 2, 2020 26.94 27.28 26.91 27.115 95,449
Jun 1, 2020 26.78 26.90 26.61 26.76 111,232
Showing 1 to 50 of 261