7,585.54

+44.14

+0.59%

51,870.05

-113.93

-0.22%

25,428.61

+264.25

+1.05%

2,827.80

+21.92

+0.78%

4.9540

+0.0600

+1.23%

20.44

-0.71

-3.35%

3,942.10

-27.50

-0.69%

77,573.64

+688.89

+0.90%

Crude Oil Dec 26

95.85

-0.61

-0.63%

US Private Equity

10,836.30

-14.33

-0.13%

LSE - Delayed Quote EUR

iShares Edge MSCI Europe Value Factor UCITS ETF EUR (Acc) (IEVL.L)

13.52 -0.06 (-0.46%)

At close: 4:35:08 PM GMT

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	13.50	13.66	13.49	13.52	13.52	226,295
Nov 2, 2026	13.46	13.60	13.45	13.58	13.58	350,583
Oct 30, 2026	13.58	13.59	13.47	13.50	13.50	62,114
Oct 29, 2026	13.43	13.58	13.43	13.56	13.56	170,655
Oct 28, 2026	13.46	13.50	13.39	13.46	13.46	317,311
Oct 27, 2026	13.34	13.45	13.31	13.44	13.44	348,154
Oct 26, 2026	13.26	13.41	13.25	13.40	13.40	134,477
Oct 23, 2026	13.26	13.27	13.13	13.23	13.23	2,528,458
Oct 22, 2026	13.33	13.34	13.24	13.25	13.25	38,394
Oct 21, 2026	13.38	13.47	13.33	13.44	13.44	691,626
Oct 20, 2026	13.35	13.42	13.26	13.38	13.38	192,700
Oct 19, 2026	13.48	13.50	13.33	13.39	13.39	179,609
Oct 16, 2026	13.48	13.57	13.48	13.56	13.56	228,070
Oct 15, 2026	13.36	13.48	13.36	13.45	13.45	259,272
Oct 14, 2026	13.44	13.50	13.40	13.44	13.44	311,925
Oct 13, 2026	13.44	13.50	13.39	13.41	13.41	328,210
Oct 12, 2026	13.39	13.41	13.35	13.39	13.39	243,331
Oct 9, 2026	13.40	13.40	13.23	13.32	13.32	72,689
Oct 8, 2026	13.24	13.30	13.18	13.20	13.20	307,300
Oct 7, 2026	13.51	13.54	13.34	13.38	13.38	131,640
Oct 6, 2026	13.46	13.61	13.46	13.56	13.56	233,911
Oct 5, 2026	13.42	13.47	13.36	13.43	13.43	122,572
Oct 2, 2026	13.34	13.43	13.29	13.39	13.39	351,412
Oct 1, 2026	13.47	13.49	13.31	13.31	13.31	147,342
Sep 30, 2026	13.71	13.75	13.56	13.57	13.57	16,871
Sep 29, 2026	13.75	13.78	13.62	13.64	13.64	36,936
Sep 28, 2026	13.78	13.83	13.73	13.73	13.73	13,579
Sep 25, 2026	13.74	13.79	13.70	13.72	13.72	518,844
Sep 24, 2026	13.70	13.75	13.65	13.65	13.65	87,095
Sep 23, 2026	13.89	13.90	13.73	13.74	13.74	211,839
Sep 22, 2026	13.84	13.89	13.78	13.82	13.82	29,321
Sep 21, 2026	13.76	13.87	13.75	13.82	13.82	123,797
Sep 18, 2026	13.91	13.94	13.67	13.69	13.69	24,644
Sep 17, 2026	13.82	13.92	13.82	13.90	13.90	19,769
Sep 16, 2026	13.77	13.80	13.73	13.76	13.76	123,250
Sep 15, 2026	13.74	13.76	13.62	13.72	13.72	125,609
Sep 14, 2026	13.80	13.86	13.73	13.78	13.78	175,895
Sep 11, 2026	13.79	13.85	13.75	13.83	13.83	80,149
Sep 10, 2026	13.81	13.84	13.71	13.72	13.72	86,202
Sep 9, 2026	13.89	13.94	13.76	13.81	13.81	146,983
Sep 8, 2026	13.93	13.99	13.91	13.97	13.97	24,822
Sep 7, 2026	13.95	14.00	13.92	13.97	13.97	80,079
Sep 4, 2026	13.93	13.98	13.89	13.96	13.96	874,805
Sep 3, 2026	13.83	13.93	13.81	13.93	13.93	65,699
Sep 2, 2026	13.86	13.88	13.76	13.83	13.83	819,139
Sep 1, 2026	13.94	13.98	13.82	13.88	13.88	664,939
Aug 28, 2026	13.97	13.99	13.94	13.98	13.98	137,979
Aug 27, 2026	14.03	14.03	13.84	13.88	13.88	95,386
Aug 26, 2026	14.03	14.08	14.00	14.03	14.03	53,817
Aug 25, 2026	14.03	14.04	13.96	14.00	14.00	33,328
Aug 24, 2026	13.93	13.98	13.92	13.97	13.97	662,327
Aug 21, 2026	13.90	13.97	13.88	13.94	13.94	55,768
Aug 20, 2026	13.90	13.92	13.81	13.87	13.87	380,814
Aug 19, 2026	13.98	14.01	13.89	13.89	13.89	889,213
Aug 18, 2026	14.05	14.06	13.96	13.96	13.96	25,335
Aug 17, 2026	14.14	14.14	14.05	14.07	14.07	48,375
Aug 14, 2026	14.13	14.13	14.03	14.09	14.09	63,938
Aug 13, 2026	14.13	14.14	14.08	14.09	14.09	62,338
Aug 12, 2026	14.12	14.15	14.06	14.08	14.08	60,940
Aug 11, 2026	14.10	14.13	14.06	14.08	14.08	52,635
Aug 10, 2026	14.18	14.18	14.08	14.11	14.11	59,493
Aug 7, 2026	14.13	14.21	14.09	14.17	14.17	40,564
Aug 6, 2026	14.15	14.19	14.13	14.13	14.13	314,154
Aug 5, 2026	14.24	14.25	14.11	14.11	14.11	85,686
Aug 4, 2026	14.14	14.19	14.12	14.18	14.18	252,600
Aug 3, 2026	14.10	14.14	14.03	14.11	14.11	40,604
Jul 31, 2026	14.08	14.13	13.96	14.03	14.03	126,415
Jul 30, 2026	13.81	14.02	13.80	13.99	13.99	69,763
Jul 29, 2026	13.93	13.96	13.84	13.86	13.86	25,035
Jul 28, 2026	13.87	13.89	13.83	13.87	13.87	101,404
Jul 27, 2026	13.87	13.90	13.82	13.82	13.82	103,122
Jul 24, 2026	13.60	13.77	13.57	13.76	13.76	202,322
Jul 23, 2026	13.89	13.89	13.65	13.67	13.67	77,242
Jul 22, 2026	13.77	13.95	13.76	13.91	13.91	111,200
Jul 21, 2026	13.70	13.81	13.69	13.81	13.81	31,033
Jul 20, 2026	13.70	13.80	13.68	13.69	13.69	41,066
Jul 17, 2026	13.71	13.77	13.65	13.74	13.74	28,628
Jul 16, 2026	13.83	13.84	13.69	13.79	13.79	48,944
Jul 15, 2026	13.78	13.84	13.71	13.81	13.81	53,075
Jul 14, 2026	13.71	13.85	13.70	13.82	13.82	155,205
Jul 13, 2026	13.73	13.82	13.71	13.81	13.81	44,937
Jul 10, 2026	13.78	13.83	13.77	13.80	13.80	84,693
Jul 9, 2026	13.68	13.76	13.64	13.75	13.75	60,471
Jul 8, 2026	13.78	13.78	13.53	13.57	13.57	116,368
Jul 7, 2026	13.95	13.99	13.85	13.85	13.85	141,527
Jul 6, 2026	14.02	14.02	13.91	13.93	13.93	39,154
Jul 3, 2026	13.93	13.98	13.89	13.96	13.96	55,428
Jul 2, 2026	13.58	13.91	13.58	13.86	13.86	183,936
Jul 1, 2026	13.65	13.70	13.56	13.60	13.60	143,809
Jun 30, 2026	13.68	13.74	13.63	13.71	13.71	113,670
Jun 29, 2026	13.68	13.71	13.54	13.58	13.58	83,434
Jun 26, 2026	13.76	13.79	13.60	13.65	13.65	113,708
Jun 25, 2026	13.65	13.81	13.62	13.79	13.79	216,902
Jun 24, 2026	13.68	13.68	13.55	13.61	13.61	163,763
Jun 23, 2026	13.60	13.66	13.53	13.62	13.62	27,829
Jun 22, 2026	13.60	13.71	13.52	13.70	13.70	262,115
Jun 19, 2026	13.57	13.64	13.52	13.56	13.56	43,762
Jun 18, 2026	13.69	13.69	13.52	13.56	13.56	826,184
Jun 17, 2026	13.62	13.69	13.60	13.67	13.67	76,314
Jun 16, 2026	13.66	13.71	13.64	13.66	13.66	125,539
Jun 15, 2026	13.81	13.83	13.64	13.65	13.65	266,242
Jun 12, 2026	13.46	13.61	13.44	13.61	13.61	301,902
Jun 11, 2026	13.25	13.35	13.22	13.29	13.29	106,234
Jun 10, 2026	13.29	13.32	13.16	13.22	13.22	270,367
Jun 9, 2026	13.38	13.48	13.26	13.26	13.26	96,309
Jun 8, 2026	13.29	13.45	13.20	13.38	13.38	45,323
Jun 5, 2026	13.51	13.54	13.44	13.44	13.44	55,425
Jun 4, 2026	13.47	13.54	13.43	13.53	13.53	113,560
Jun 3, 2026	13.54	13.56	13.50	13.52	13.52	63,604
Jun 2, 2026	13.54	13.60	13.50	13.60	13.60	50,780
Jun 1, 2026	13.54	13.56	13.39	13.44	13.44	843,942
May 29, 2026	13.56	13.60	13.51	13.51	13.51	136,171
May 28, 2026	13.55	13.59	13.48	13.56	13.56	130,856
May 27, 2026	13.64	13.69	13.58	13.63	13.63	86,800
May 26, 2026	13.63	13.69	13.60	13.61	13.61	154,969
May 22, 2026	13.41	13.49	13.37	13.47	13.47	57,037
May 21, 2026	13.26	13.37	13.23	13.32	13.32	83,165
May 20, 2026	13.08	13.35	13.07	13.32	13.32	80,914
May 19, 2026	13.11	13.20	13.06	13.10	13.10	152,897
May 18, 2026	12.92	13.18	12.92	13.13	13.13	454,604
May 15, 2026	13.21	13.21	13.00	13.04	13.04	150,924
May 14, 2026	13.26	13.36	13.26	13.34	13.34	157,133
May 13, 2026	13.11	13.16	13.01	13.16	13.16	50,958
May 12, 2026	12.99	13.06	12.94	12.98	12.98	258,837
May 11, 2026	13.06	13.11	12.97	13.11	13.11	34,566
May 8, 2026	13.00	13.04	12.93	13.01	13.01	37,893
May 7, 2026	13.18	13.26	13.02	13.02	13.02	49,740
May 6, 2026	13.06	13.24	13.01	13.18	13.18	167,204
May 5, 2026	12.83	12.93	12.73	12.93	12.93	4,266,388
May 1, 2026	13.00	13.04	12.89	13.01	13.01	3,792
Apr 30, 2026	12.66	12.94	12.62	12.94	12.94	10,845
Apr 29, 2026	12.85	12.85	12.69	12.73	12.73	152,202
Apr 28, 2026	12.71	12.80	12.69	12.76	12.76	21,769
Apr 27, 2026	12.76	12.84	12.71	12.74	12.74	89,918
Apr 24, 2026	12.79	12.84	12.72	12.73	12.73	157,053
Apr 23, 2026	12.78	12.86	12.77	12.86	12.86	33,373
Apr 22, 2026	12.90	12.91	12.79	12.80	12.80	75,204
Apr 21, 2026	12.98	13.01	12.84	12.85	12.85	35,360
Apr 20, 2026	12.91	12.97	12.87	12.96	12.96	84,586
Apr 17, 2026	12.83	13.03	12.78	13.03	13.03	51,734
Apr 16, 2026	12.92	12.92	12.85	12.85	12.85	15,873
Apr 15, 2026	12.94	12.97	12.87	12.87	12.87	173,450
Apr 14, 2026	12.89	12.94	12.86	12.91	12.91	314,563
Apr 13, 2026	12.76	12.84	12.71	12.84	12.84	47,701
Apr 10, 2026	12.82	12.94	12.77	12.86	12.86	113,497
Apr 9, 2026	12.84	12.84	12.73	12.81	12.81	66,178
Apr 8, 2026	12.82	12.87	12.72	12.82	12.82	116,619
Apr 7, 2026	12.48	12.55	12.29	12.32	12.32	103,503
Apr 2, 2026	12.27	12.41	12.21	12.41	12.41	42,625
Apr 1, 2026	12.36	12.45	12.34	12.42	12.42	127,694
Mar 31, 2026	12.06	12.22	12.06	12.13	12.13	120,745
Mar 30, 2026	11.94	12.06	11.91	12.06	12.06	120,333
Mar 27, 2026	12.07	12.08	11.86	11.95	11.95	351,804
Mar 26, 2026	12.09	12.11	12.01	12.06	12.06	234,983
Mar 25, 2026	12.10	12.18	12.08	12.17	12.17	74,137
Mar 24, 2026	11.93	11.98	11.80	11.97	11.97	108,064
Mar 23, 2026	11.57	12.07	11.40	11.90	11.90	216,051
Mar 20, 2026	12.07	12.14	11.79	11.79	11.79	76,232
Mar 19, 2026	12.15	12.16	11.93	11.99	11.99	36,133
Mar 18, 2026	12.38	12.44	12.23	12.30	12.30	151,649
Mar 17, 2026	12.29	12.41	12.26	12.36	12.36	103,615
Mar 16, 2026	12.19	12.33	12.17	12.26	12.26	114,876
Mar 13, 2026	12.17	12.35	12.10	12.21	12.21	46,182
Mar 12, 2026	12.32	12.32	12.18	12.27	12.27	71,371
Mar 11, 2026	12.31	12.40	12.26	12.32	12.32	37,516
Mar 10, 2026	12.41	12.86	12.31	12.38	12.38	50,947
Mar 9, 2026	11.91	12.09	11.85	12.09	12.09	311,124
Mar 6, 2026	12.39	12.40	12.08	12.17	12.17	103,374
Mar 5, 2026	12.56	12.65	12.32	12.36	12.36	131,286
Mar 4, 2026	12.42	12.62	12.39	12.57	12.57	128,366
Mar 3, 2026	12.68	12.70	12.32	12.41	12.41	191,401
Mar 2, 2026	12.79	12.84	12.76	12.81	12.81	132,173
Feb 27, 2026	13.00	13.11	12.99	13.05	13.05	79,503
Feb 26, 2026	13.05	13.10	13.01	13.07	13.07	1,475,453
Feb 25, 2026	12.97	13.07	12.96	13.07	13.07	164,958
Feb 24, 2026	12.92	12.97	12.86	12.93	12.93	780,794
Feb 23, 2026	12.94	13.02	12.91	12.94	12.94	111,757
Feb 20, 2026	12.89	12.95	12.85	12.94	12.94	85,534
Feb 19, 2026	12.94	12.95	12.82	12.86	12.86	40,035
Feb 18, 2026	12.79	12.93	12.79	12.91	12.91	213,107
Feb 17, 2026	12.69	12.78	12.68	12.78	12.78	1,221,173
Feb 16, 2026	12.69	12.72	12.66	12.67	12.67	78,867
Feb 13, 2026	12.70	12.73	12.56	12.66	12.66	158,066
Feb 12, 2026	12.93	12.93	12.71	12.71	12.71	98,388
Feb 11, 2026	12.78	12.86	12.70	12.83	12.83	95,735
Feb 10, 2026	12.77	12.86	12.74	12.77	12.77	41,957
Feb 9, 2026	12.73	12.76	12.65	12.76	12.76	55,880
Feb 6, 2026	12.58	12.73	12.53	12.69	12.69	43,890
Feb 5, 2026	12.71	12.77	12.52	12.60	12.60	63,984
Feb 4, 2026	12.70	12.84	12.68	12.75	12.75	68,127
Feb 3, 2026	12.68	12.71	12.60	12.69	12.69	64,191
Feb 2, 2026	12.35	12.59	12.32	12.59	12.59	88,642
Jan 30, 2026	12.31	12.42	12.30	12.42	12.42	28,807
Jan 29, 2026	12.42	12.45	12.29	12.30	12.30	19,931
Jan 28, 2026	12.36	12.38	12.25	12.33	12.33	120,914
Jan 27, 2026	12.34	12.38	12.27	12.37	12.37	224,455
Jan 26, 2026	12.31	12.31	12.22	12.28	12.28	38,510
Jan 23, 2026	12.22	12.25	12.19	12.23	12.23	97,212
Jan 22, 2026	12.19	12.26	12.17	12.25	12.25	216,806
Jan 21, 2026	11.98	12.06	11.92	12.05	12.05	47,712
Jan 20, 2026	12.06	12.07	11.93	11.98	11.98	219,528
Jan 19, 2026	12.06	12.13	12.00	12.13	12.13	306,545
Jan 16, 2026	12.25	12.26	12.16	12.22	12.22	41,336
Jan 15, 2026	12.26	12.28	12.22	12.26	12.26	1,284,325
Jan 14, 2026	12.16	12.24	12.16	12.20	12.20	5,517,317
Jan 13, 2026	12.20	12.21	12.11	12.15	12.15	362,380
Jan 12, 2026	12.10	12.18	12.07	12.18	12.18	156,905
Jan 9, 2026	12.12	12.16	12.09	12.15	12.15	22,722
Jan 8, 2026	12.07	12.09	12.00	12.08	12.08	36,540
Jan 7, 2026	12.12	12.14	12.09	12.10	12.10	88,624
Jan 6, 2026	12.10	12.14	12.06	12.11	12.11	687,472
Jan 5, 2026	12.08	12.08	11.98	12.05	12.05	157,168
Jan 2, 2026	11.96	12.34	11.90	11.98	11.98	63,788
Dec 31, 2025	11.92	11.92	11.85	11.87	11.87	1,411
Dec 30, 2025	11.82	11.93	11.82	11.92	11.92	114,486
Dec 29, 2025	11.82	11.85	11.78	11.80	11.80	72,019
Dec 24, 2025	11.81	11.82	11.80	11.81	11.81	929
Dec 23, 2025	11.76	11.81	11.74	11.80	11.80	24,103
Dec 22, 2025	11.79	11.82	11.74	11.77	11.77	90,055
Dec 19, 2025	11.74	11.80	11.74	11.79	11.79	21,747
Dec 18, 2025	11.66	11.76	11.66	11.76	11.76	1,179,373
Dec 17, 2025	11.68	11.71	11.67	11.68	11.68	117,628
Dec 16, 2025	11.69	11.75	11.63	11.65	11.65	23,920
Dec 15, 2025	11.65	11.72	11.65	11.70	11.70	62,057
Dec 12, 2025	11.74	11.77	11.62	11.62	11.62	10,648
Dec 11, 2025	11.60	11.72	11.56	11.71	11.71	642,618
Dec 10, 2025	11.56	11.60	11.56	11.59	11.59	128,376
Dec 9, 2025	11.60	11.60	11.55	11.60	11.60	26,877
Dec 8, 2025	11.56	11.58	11.54	11.57	11.57	659,196
Dec 5, 2025	11.57	11.61	11.56	11.56	11.56	75,752
Dec 4, 2025	11.51	11.57	11.49	11.56	11.56	67,561
Dec 3, 2025	11.50	11.52	11.45	11.46	11.46	87,773
Dec 2, 2025	11.43	11.50	11.42	11.46	11.46	26,700
Dec 1, 2025	11.37	11.41	11.35	11.39	11.39	77,997
Nov 28, 2025	11.36	11.41	11.34	11.39	11.39	37,118
Nov 27, 2025	11.33	11.37	11.32	11.36	11.36	38,757
Nov 26, 2025	11.28	11.35	11.22	11.34	11.34	46,126
Nov 25, 2025	11.10	11.25	11.07	11.25	11.25	140,755
Nov 24, 2025	11.11	11.14	11.04	11.09	11.09	136,067
Nov 21, 2025	10.84	11.01	10.83	11.01	11.01	14,822
Nov 20, 2025	11.09	11.11	10.98	10.98	10.98	15,289
Nov 19, 2025	11.01	11.07	10.95	10.97	10.97	53,039
Nov 18, 2025	11.07	11.09	10.95	11.00	11.00	972,433
Nov 17, 2025	11.28	11.31	11.20	11.23	11.23	369,227
Nov 14, 2025	11.34	11.35	11.19	11.29	11.29	102,641
Nov 13, 2025	11.51	11.59	11.45	11.45	11.45	65,439
Nov 12, 2025	11.42	11.52	11.42	11.51	11.51	13,822
Nov 11, 2025	11.29	11.38	11.28	11.37	11.37	23,425
Nov 10, 2025	11.17	11.24	11.14	11.23	11.23	76,188
Nov 7, 2025	11.15	11.16	11.02	11.06	11.06	87,109
Nov 6, 2025	11.14	11.17	11.10	11.11	11.11	83,013
Nov 5, 2025	10.99	11.13	10.98	11.13	11.13	27,943
Nov 4, 2025	11.00	11.05	10.91	11.05	11.05	137,464
Nov 3, 2025	11.09	11.16	11.08	11.11	11.11	262,590

Mobilize your Website

View Site in Mobile | Classic

Share by: