7,707.11

+138.19

+1.83%

53,448.01

+1,661.29

+3.21%

25,831.71

+459.70

+1.81%

2,852.09

+39.64

+1.41%

4.8940

-0.0580

-1.17%

16.82

-4.01

-19.23%

4,075.20

+134.80

+3.42%

80,169.19

+2,383.23

+3.06%

Crude Oil Dec 26

88.78

-7.31

-7.61%

US Private Equity

10,855.23

+18.94

+0.17%

LSE - Delayed Quote USD

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

91.47 +1.70 (+1.89%)

At close: 4:35:14 PM GMT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 4, 2026	89.84	91.49	89.71	91.47	91.47	44,944
Nov 3, 2026	89.52	89.92	89.42	89.77	89.77	259,408
Nov 2, 2026	89.91	90.62	89.88	90.33	90.33	18,434
Oct 30, 2026	90.43	90.62	89.90	89.92	89.92	25,436
Oct 29, 2026	90.19	90.54	90.02	90.44	90.44	21,306
Oct 28, 2026	89.89	90.06	89.71	90.04	90.04	38,165
Oct 27, 2026	89.60	90.10	89.58	89.96	89.96	32,141
Oct 26, 2026	89.65	90.11	89.49	89.91	89.91	31,095
Oct 23, 2026	90.09	90.14	89.35	89.78	89.78	10,735
Oct 22, 2026	90.31	90.43	89.79	90.06	90.06	114,139
Oct 21, 2026	90.57	90.95	90.44	90.95	90.95	27,311
Oct 20, 2026	90.59	90.89	90.25	90.55	90.55	24,118
Oct 19, 2026	90.82	90.95	90.35	90.71	90.71	146,873
Oct 16, 2026	90.88	91.23	90.85	90.90	90.90	23,757
Oct 15, 2026	89.66	90.86	89.66	90.77	90.77	27,382
Oct 14, 2026	91.00	91.27	90.24	90.42	90.42	160,563
Oct 13, 2026	91.07	91.25	90.60	90.60	90.60	28,525
Oct 12, 2026	90.97	91.07	90.76	91.04	91.04	17,433
Oct 9, 2026	90.41	90.75	90.38	90.61	90.61	40,960
Oct 8, 2026	89.88	90.30	89.63	90.01	90.01	82,512
Oct 7, 2026	90.46	90.58	89.78	89.91	89.91	192,352
Oct 6, 2026	90.46	90.84	90.28	90.81	90.81	59,808
Oct 5, 2026	89.63	90.08	89.46	90.08	90.08	61,651
Oct 2, 2026	89.36	90.10	89.34	89.74	89.74	40,768
Oct 1, 2026	89.32	89.44	88.77	88.77	88.77	167,345
Sep 30, 2026	89.60	89.87	89.45	89.71	89.71	21,048
Sep 29, 2026	89.31	89.70	89.09	89.17	89.17	12,852
Sep 28, 2026	89.43	89.64	89.01	89.20	89.20	101,585
Sep 25, 2026	89.37	89.65	89.29	89.47	89.47	50,555
Sep 24, 2026	88.84	89.25	88.66	88.83	88.83	11,522
Sep 23, 2026	89.89	89.94	89.30	89.34	89.34	21,228
Sep 22, 2026	89.92	90.00	89.50	89.76	89.76	83,449
Sep 21, 2026	88.94	89.38	88.83	89.35	89.35	23,947
Sep 18, 2026	88.71	88.84	88.14	88.33	88.33	43,449
Sep 17, 2026	88.38	88.91	88.23	88.36	88.36	28,967
Sep 16, 2026	88.49	88.71	88.38	88.45	88.45	29,417
Sep 15, 2026	88.32	88.73	88.03	88.24	88.24	29,214
Sep 14, 2026	88.35	88.63	88.19	88.60	88.60	24,274
Sep 11, 2026	88.49	89.10	88.46	88.96	88.96	17,577
Sep 10, 2026	89.05	89.08	88.06	88.46	88.46	120,759
Sep 9, 2026	89.40	89.51	88.67	88.77	88.77	10,180
Sep 8, 2026	89.84	89.97	89.50	89.55	89.55	120,208
Sep 7, 2026	90.06	90.14	89.86	89.95	89.95	15,389
Sep 4, 2026	90.32	90.45	90.00	90.01	90.01	46,414
Sep 3, 2026	89.56	90.38	89.43	90.38	90.38	23,003
Sep 2, 2026	89.35	89.64	88.85	89.61	89.61	23,354
Sep 1, 2026	89.96	90.07	89.29	89.46	89.46	34,459
Aug 28, 2026	90.90	91.07	90.65	90.92	90.92	34,785
Aug 27, 2026	90.72	90.79	90.43	90.65	90.65	22,308
Aug 26, 2026	90.75	91.09	90.56	90.59	90.59	6,712
Aug 25, 2026	90.68	91.06	90.56	90.64	90.64	14,098
Aug 24, 2026	90.30	90.48	90.15	90.36	90.36	10,420
Aug 21, 2026	90.07	90.42	89.97	90.42	90.42	10,474
Aug 20, 2026	90.65	90.66	90.00	90.23	90.23	19,903
Aug 19, 2026	90.09	90.92	90.03	90.74	90.74	29,931
Aug 18, 2026	90.31	90.34	90.00	90.10	90.10	23,267
Aug 17, 2026	90.98	91.14	90.69	90.72	90.72	11,443
Aug 14, 2026	91.18	91.27	90.89	90.94	90.94	57,218
Aug 13, 2026	90.78	91.31	90.74	90.91	90.91	36,660
Aug 12, 2026	90.81	91.05	90.63	90.66	90.66	14,497
Aug 11, 2026	90.80	91.14	90.71	90.81	90.81	59,410
Aug 10, 2026	90.89	91.20	90.75	90.82	90.82	51,328
Aug 7, 2026	90.40	90.97	90.32	90.71	90.71	22,096
Aug 6, 2026	90.50	90.71	90.27	90.27	90.27	24,151
Aug 5, 2026	90.94	91.20	90.48	90.54	90.54	72,792
Aug 4, 2026	89.32	90.09	89.18	90.03	90.03	27,234
Aug 3, 2026	88.86	89.09	88.56	88.92	88.92	104,453
Jul 31, 2026	88.20	88.50	87.42	87.77	87.77	23,527
Jul 30, 2026	87.34	88.17	87.24	87.84	87.84	34,401
Jul 29, 2026	87.88	87.96	87.26	87.34	87.34	32,326
Jul 28, 2026	87.29	88.01	87.28	88.00	88.00	24,076
Jul 27, 2026	88.19	88.32	87.31	87.31	87.31	28,911
Jul 24, 2026	87.09	87.83	87.08	87.79	87.79	23,986
Jul 23, 2026	87.72	87.80	86.95	87.00	87.00	43,407
Jul 22, 2026	87.69	88.08	87.64	88.02	88.02	42,828
Jul 21, 2026	87.92	88.20	87.69	88.09	88.09	15,229
Jul 20, 2026	87.96	88.42	87.65	87.79	87.79	73,329
Jul 17, 2026	88.16	88.46	87.74	88.00	88.00	31,092
Jul 16, 2026	88.95	89.09	88.26	89.09	89.09	14,988
Jul 15, 2026	88.73	88.88	88.36	88.67	88.67	20,572
Jul 14, 2026	88.01	88.67	87.89	88.30	88.30	62,104
Jul 13, 2026	88.08	88.59	88.06	88.28	88.28	16,099
Jul 10, 2026	88.00	88.35	87.82	88.32	88.32	18,280
Jul 9, 2026	87.75	87.98	87.45	87.98	87.98	16,031
Jul 8, 2026	87.61	87.64	86.70	86.88	86.88	43,528
Jul 7, 2026	87.93	88.05	87.58	87.58	87.58	125,448
Jul 6, 2026	88.48	88.58	87.85	88.08	88.08	730,344
Jul 3, 2026	89.25	89.25	88.27	88.40	88.40	21,378
Jul 2, 2026	87.51	88.38	87.51	87.99	87.99	53,132
Jul 1, 2026	87.75	88.14	87.50	87.99	87.99	46,719
Jun 30, 2026	87.22	87.88	87.13	87.76	87.76	48,028
Jun 29, 2026	86.40	87.08	86.21	86.97	86.97	19,368
Jun 26, 2026	85.74	86.23	85.27	86.15	86.15	180,683
Jun 25, 2026	86.39	86.45	85.68	86.09	86.09	109,857
Jun 24, 2026	85.66	86.17	85.54	86.11	86.11	219,618
Jun 23, 2026	86.18	86.18	85.66	85.66	85.66	68,350
Jun 22, 2026	86.90	87.44	86.76	86.90	86.90	19,469
Jun 19, 2026	86.77	87.12	86.61	86.93	86.93	49,437
Jun 18, 2026	87.33	87.47	86.95	87.05	87.05	88,362
Jun 17, 2026	87.91	88.05	87.76	87.86	87.86	149,271
Jun 16, 2026	87.97	88.12	87.88	87.95	87.95	65,224
Jun 15, 2026	88.02	88.12	87.80	88.04	88.04	55,212
Jun 12, 2026	86.59	87.22	86.37	87.17	87.17	45,403
Jun 11, 2026	85.52	86.02	85.41	85.69	85.69	115,517
Jun 10, 2026	85.67	86.34	85.00	85.55	85.55	20,462
Jun 9, 2026	85.85	86.65	85.25	85.32	85.32	40,821
Jun 8, 2026	85.33	86.18	85.01	85.85	85.85	47,289
Jun 5, 2026	86.67	86.97	86.20	86.20	86.20	24,613
Jun 4, 2026	86.26	86.99	86.26	86.97	86.97	25,109
Jun 3, 2026	86.49	86.60	86.09	86.24	86.24	41,473
Jun 2, 2026	86.27	86.51	86.07	86.42	86.42	145,935
Jun 1, 2026	86.64	86.76	85.88	86.06	86.06	113,619
May 29, 2026	86.75	86.84	86.60	86.77	86.77	36,682
May 28, 2026	86.40	86.68	86.10	86.67	86.67	8,474
May 27, 2026	86.78	87.06	86.44	86.48	86.48	95,377
May 26, 2026	87.10	87.25	86.55	86.60	86.60	63,673
May 22, 2026	86.12	86.51	86.00	86.42	86.42	33,892
May 21, 2026	85.55	85.89	85.20	85.45	85.45	22,741
May 20, 2026	84.83	85.68	84.73	85.61	85.61	22,110
May 19, 2026	85.15	85.43	84.72	84.72	84.72	45,334
May 18, 2026	84.63	85.41	84.50	84.91	84.91	49,292
May 15, 2026	85.40	85.50	84.81	85.15	85.15	71,182
May 14, 2026	85.63	85.98	85.45	85.98	85.98	59,312
May 13, 2026	85.21	85.27	84.88	85.15	85.15	79,979
May 12, 2026	84.82	85.00	84.51	84.51	84.51	32,353
May 11, 2026	85.02	85.38	84.91	85.32	85.32	49,283
May 8, 2026	85.12	85.48	85.01	85.24	85.24	22,036
May 7, 2026	85.64	85.74	85.27	85.36	85.36	12,249
May 6, 2026	84.39	85.38	84.26	85.31	85.31	76,530
May 5, 2026	83.70	84.04	83.63	83.95	83.95	52,068
May 1, 2026	84.32	84.76	84.27	84.50	84.50	13,552
Apr 30, 2026	82.96	83.94	82.90	83.92	83.92	86,534
Apr 29, 2026	83.72	83.79	83.29	83.30	83.30	10,032
Apr 28, 2026	83.92	84.03	83.42	83.44	83.44	23,394
Apr 27, 2026	84.13	84.39	83.93	83.99	83.99	25,051
Apr 24, 2026	83.68	84.16	83.54	83.97	83.97	36,788
Apr 23, 2026	83.92	84.17	83.65	84.08	84.08	27,893
Apr 22, 2026	84.15	84.23	83.86	83.99	83.99	56,630
Apr 21, 2026	84.24	84.47	83.55	83.82	83.82	34,212
Apr 20, 2026	83.93	84.31	83.80	84.18	84.18	26,705
Apr 17, 2026	83.24	84.51	83.10	84.47	84.47	25,012
Apr 16, 2026	83.47	83.99	83.10	83.36	83.36	26,147
Apr 15, 2026	83.08	83.10	82.82	82.93	82.93	38,872
Apr 14, 2026	82.39	83.05	82.39	83.05	83.05	19,091
Apr 13, 2026	81.27	81.69	81.01	81.60	81.60	17,719
Apr 10, 2026	81.70	82.17	81.68	81.90	81.90	12,220
Apr 9, 2026	81.22	81.50	80.94	81.50	81.50	15,379
Apr 8, 2026	81.13	81.41	80.88	81.19	81.19	19,748
Apr 7, 2026	78.94	79.30	78.16	78.30	78.30	87,368
Apr 2, 2026	78.00	79.36	77.53	78.80	78.80	31,287
Apr 1, 2026	79.04	80.27	78.51	79.14	79.14	71,119
Mar 31, 2026	76.71	77.46	76.51	77.13	77.13	26,319
Mar 30, 2026	76.45	77.02	76.35	76.75	76.75	43,344
Mar 27, 2026	77.54	77.79	76.67	76.75	76.75	23,902
Mar 26, 2026	78.47	78.53	77.77	77.79	77.79	65,346
Mar 25, 2026	78.90	79.30	78.43	78.93	78.93	41,359
Mar 24, 2026	78.57	78.72	77.81	78.52	78.52	26,986
Mar 23, 2026	76.74	82.50	76.50	78.44	78.44	87,514
Mar 20, 2026	78.72	78.89	77.72	77.78	77.78	14,148
Mar 19, 2026	78.49	78.63	77.91	78.26	78.26	34,732
Mar 18, 2026	80.38	80.43	79.23	79.36	79.36	41,613
Mar 17, 2026	79.61	80.51	79.53	80.13	80.13	28,515
Mar 16, 2026	80.04	80.10	79.17	79.63	79.63	21,164
Mar 13, 2026	79.14	80.14	78.93	79.24	79.24	88,374
Mar 12, 2026	80.44	80.55	79.70	79.95	79.95	39,320
Mar 11, 2026	81.07	81.14	80.45	80.73	80.73	75,783
Mar 10, 2026	81.79	81.79	80.80	81.58	81.58	46,833
Mar 9, 2026	79.20	80.17	78.96	80.17	80.17	29,986
Mar 6, 2026	81.74	81.82	80.02	80.62	80.62	32,211
Mar 5, 2026	82.26	82.59	81.25	81.32	81.32	42,590
Mar 4, 2026	81.78	82.58	81.67	82.52	82.52	50,254
Mar 3, 2026	82.16	82.29	80.73	81.49	81.49	85,749
Mar 2, 2026	82.38	83.19	82.55	82.89	82.89	107,797
Feb 27, 2026	83.62	83.75	83.16	83.61	83.61	28,816
Feb 26, 2026	83.96	86.00	83.10	83.49	83.49	80,351
Feb 25, 2026	83.58	84.01	83.50	83.91	83.91	49,187
Feb 24, 2026	82.89	83.34	82.70	83.14	83.14	19,586
Feb 23, 2026	83.29	83.56	82.62	82.87	82.87	40,185
Feb 20, 2026	83.07	83.41	82.63	83.25	83.25	82,479
Feb 19, 2026	83.27	83.36	82.58	82.84	82.84	35,614
Feb 18, 2026	82.94	83.40	82.84	83.38	83.38	118,446
Feb 17, 2026	82.43	82.75	81.99	82.66	82.66	44,437
Feb 16, 2026	82.80	82.89	82.44	82.51	82.51	119,002
Feb 13, 2026	82.55	82.90	82.27	82.80	82.80	25,317
Feb 12, 2026	83.70	83.77	82.55	82.66	82.66	97,679
Feb 11, 2026	83.41	88.41	83.09	83.44	83.44	48,538
Feb 10, 2026	83.33	83.54	83.20	83.41	83.41	28,133
Feb 9, 2026	83.15	83.38	82.76	83.28	83.28	47,733
Feb 6, 2026	81.54	82.64	81.45	82.63	82.63	39,313
Feb 5, 2026	82.16	82.29	81.27	81.68	81.68	71,461
Feb 4, 2026	82.39	82.68	82.05	82.28	82.28	36,840
Feb 3, 2026	83.21	83.28	81.69	82.48	82.48	69,392
Feb 2, 2026	81.78	82.91	81.59	82.88	82.88	45,176
Jan 30, 2026	82.39	83.01	82.20	82.45	82.45	116,735
Jan 29, 2026	83.25	83.47	82.18	82.56	82.56	27,532
Jan 28, 2026	83.41	83.66	82.81	82.85	82.85	22,102
Jan 27, 2026	82.82	83.18	82.69	83.17	83.17	21,534
Jan 26, 2026	82.08	86.83	81.92	82.48	82.48	24,373
Jan 23, 2026	81.85	82.06	81.51	81.92	81.92	84,062
Jan 22, 2026	81.61	82.06	81.51	81.80	81.80	83,381
Jan 21, 2026	80.67	81.18	80.28	81.05	81.05	32,606
Jan 20, 2026	80.89	81.13	80.50	81.12	81.12	56,883
Jan 19, 2026	81.26	81.40	80.97	81.15	81.15	22,899
Jan 16, 2026	82.02	82.13	81.66	81.97	81.97	30,823
Jan 15, 2026	81.66	82.19	81.66	82.01	82.01	65,099
Jan 14, 2026	81.60	81.67	81.22	81.36	81.36	28,416
Jan 13, 2026	81.89	82.00	81.34	81.50	81.50	44,998
Jan 12, 2026	81.60	81.93	81.50	81.93	81.93	118,668
Jan 9, 2026	81.27	81.87	81.22	81.69	81.69	179,120
Jan 8, 2026	80.94	81.25	80.86	81.10	81.10	25,195
Jan 7, 2026	81.50	81.57	81.22	81.41	81.41	41,059
Jan 6, 2026	81.03	81.41	80.81	81.25	81.25	21,225
Jan 5, 2026	81.00	81.10	80.21	81.07	81.07	45,414
Jan 2, 2026	80.16	82.00	79.80	79.96	79.96	27,619
Dec 31, 2025	80.12	80.43	80.00	80.18	80.18	4,857
Dec 30, 2025	80.22	80.44	80.18	80.35	80.35	18,861
Dec 29, 2025	80.41	80.68	80.16	80.19	80.19	76,105
Dec 24, 2025	80.26	80.41	80.21	80.33	80.33	10,014
Dec 23, 2025	80.01	80.24	79.96	80.19	80.19	22,442
Dec 22, 2025	79.69	79.99	79.57	79.93	79.93	29,614
Dec 19, 2025	79.00	79.52	78.85	79.51	79.51	109,368
Dec 18, 2025	78.64	79.42	78.60	79.35	79.35	207,936
Dec 17, 2025	79.16	79.32	78.70	78.70	78.70	20,413
Dec 16, 2025	79.21	79.60	79.02	79.08	79.08	19,182
Dec 15, 2025	79.60	79.88	79.41	79.52	79.52	15,193
Dec 12, 2025	79.98	80.09	79.25	79.25	79.25	23,752
Dec 11, 2025	78.93	79.70	78.80	79.57	79.57	135,193
Dec 10, 2025	78.93	78.98	78.70	78.96	78.96	13,109
Dec 9, 2025	79.11	79.41	78.93	79.06	79.06	90,320
Dec 8, 2025	79.51	79.56	78.97	79.02	79.02	49,769
Dec 5, 2025	79.42	79.72	79.24	79.41	79.41	68,997
Dec 4, 2025	79.29	79.56	79.14	79.22	79.22	451,134
Dec 3, 2025	79.03	79.16	78.79	79.13	79.13	101,213
Dec 2, 2025	78.50	78.87	78.44	78.59	78.59	22,878
Dec 1, 2025	78.40	78.86	78.31	78.75	78.75	13,813
Nov 28, 2025	79.16	79.17	78.20	78.73	78.73	23,990
Nov 27, 2025	78.52	78.62	78.43	78.50	78.50	6,033
Nov 26, 2025	78.24	78.67	78.03	78.67	78.67	48,130
Nov 25, 2025	77.02	77.54	76.84	77.49	77.49	68,294
Nov 24, 2025	76.77	77.14	76.49	77.03	77.03	9,692
Nov 21, 2025	75.57	76.24	75.33	76.24	76.24	12,363
Nov 20, 2025	77.18	77.66	76.88	76.88	76.88	70,556
Nov 19, 2025	76.27	76.95	76.21	76.31	76.31	48,332
Nov 18, 2025	76.41	76.66	75.72	76.27	76.27	18,011
Nov 17, 2025	77.89	78.00	77.08	77.29	77.29	30,891
Nov 14, 2025	77.56	77.78	76.80	77.71	77.71	257,052
Nov 13, 2025	78.74	78.79	77.99	78.12	78.12	10,185
Nov 12, 2025	78.58	78.94	78.25	78.43	78.43	19,926
Nov 11, 2025	77.83	78.13	77.82	78.05	78.05	50,806
Nov 10, 2025	77.30	77.69	77.18	77.38	77.38	24,452
Nov 7, 2025	77.00	77.15	76.21	76.25	76.25	20,716
Nov 6, 2025	77.32	77.68	76.85	76.93	76.93	34,791
Nov 5, 2025	77.15	77.59	77.00	77.57	77.57	10,683
Nov 4, 2025	77.35	77.60	76.93	77.47	77.47	32,743

Mobilize your Website

View Site in Mobile | Classic

Share by: