7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,834.97

+595.56

+0.77%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

LSE - Delayed Quote USD

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

78.37 -1.25 (-1.57%)

At close: October 30 at 5:23:46 PM GMT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	79.01	79.09	78.22	78.37	78.37	107,425
Oct 29, 2026	79.40	79.99	79.29	79.62	79.62	55,754
Oct 28, 2026	79.64	79.80	79.40	79.67	79.67	107,032
Oct 27, 2026	78.88	79.53	78.79	79.45	79.45	170,824
Oct 26, 2026	78.53	79.25	78.41	79.05	79.05	96,152
Oct 23, 2026	78.53	78.56	77.86	78.47	78.47	44,573
Oct 22, 2026	78.60	78.99	78.18	78.30	78.30	80,459
Oct 21, 2026	79.24	79.52	78.96	79.12	79.12	102,382
Oct 20, 2026	78.43	79.35	77.92	78.94	78.94	123,672
Oct 19, 2026	79.14	79.16	78.61	78.97	78.97	92,323
Oct 16, 2026	79.39	79.67	79.21	79.26	79.26	64,505
Oct 15, 2026	78.17	79.02	78.08	78.91	78.91	228,020
Oct 14, 2026	79.53	79.75	78.77	78.89	78.89	256,057
Oct 13, 2026	79.70	79.94	79.33	79.37	79.37	944,480
Oct 12, 2026	80.40	80.49	79.68	79.82	79.82	637,032
Oct 9, 2026	80.68	80.78	80.07	80.11	80.11	76,708
Oct 8, 2026	80.54	80.90	80.28	80.39	80.39	282,365
Oct 7, 2026	80.93	81.04	80.18	80.97	80.97	229,504
Oct 6, 2026	81.02	81.62	80.92	81.49	81.49	160,791
Oct 5, 2026	81.15	81.28	80.54	80.90	80.90	66,215
Oct 2, 2026	80.97	81.57	80.89	81.04	81.04	87,563
Oct 1, 2026	81.00	81.10	79.88	79.98	79.98	362,946
Sep 30, 2026	81.50	81.91	81.20	81.48	81.48	376,352
Sep 29, 2026	81.51	81.63	80.82	81.01	81.01	1,643,816
Sep 28, 2026	81.98	82.11	81.20	81.21	81.21	159,646
Sep 25, 2026	82.19	82.59	82.05	82.30	82.30	37,044
Sep 24, 2026	81.60	81.86	81.24	81.32	81.32	53,168
Sep 23, 2026	83.03	83.08	82.26	82.40	82.40	71,392
Sep 22, 2026	82.61	83.16	82.19	82.69	82.69	99,489
Sep 21, 2026	82.27	82.78	82.16	82.53	82.53	86,998
Sep 18, 2026	82.35	82.36	81.38	81.50	81.50	80,225
Sep 17, 2026	81.58	82.56	81.52	82.44	82.44	32,213
Sep 16, 2026	82.06	82.14	81.80	81.81	81.81	30,684
Sep 15, 2026	81.47	82.04	81.13	81.76	81.76	118,701
Sep 14, 2026	82.06	82.23	81.54	81.91	81.91	348,482
Sep 11, 2026	82.37	82.86	82.17	82.85	82.85	26,142
Sep 10, 2026	83.09	83.12	81.92	82.06	82.06	27,681
Sep 9, 2026	83.07	83.33	82.47	82.76	82.76	53,894
Sep 8, 2026	83.39	83.67	83.09	83.24	83.24	138,603
Sep 7, 2026	83.76	83.86	83.44	83.72	83.72	167,018
Sep 4, 2026	82.77	83.29	82.55	83.19	83.19	169,915
Sep 3, 2026	82.05	82.82	81.93	82.71	82.71	375,715
Sep 2, 2026	81.44	81.78	80.76	81.64	81.64	442,022
Sep 1, 2026	82.05	82.23	81.29	81.70	81.70	101,162
Aug 28, 2026	81.51	82.00	81.51	81.79	81.79	65,064
Aug 27, 2026	82.00	82.27	81.17	81.30	81.30	74,737
Aug 26, 2026	81.54	81.82	81.31	81.60	81.60	140,708
Aug 25, 2026	81.49	81.69	81.20	81.56	81.56	88,607
Aug 24, 2026	81.56	81.66	80.85	81.08	81.08	48,628
Aug 21, 2026	81.66	82.17	81.63	81.99	81.99	77,354
Aug 20, 2026	81.55	81.56	80.57	81.36	81.36	32,608
Aug 19, 2026	80.85	81.58	80.69	81.18	81.18	53,042
Aug 18, 2026	81.70	81.77	80.85	80.89	80.89	146,479
Aug 17, 2026	82.45	82.68	82.19	82.59	82.59	178,607
Aug 14, 2026	82.04	82.34	81.83	82.04	82.04	67,462
Aug 13, 2026	81.25	82.03	80.90	81.89	81.89	311,748
Aug 12, 2026	80.59	81.24	80.36	81.13	81.13	25,295
Aug 11, 2026	80.36	80.57	80.10	80.19	80.19	23,703
Aug 10, 2026	80.59	80.66	80.10	80.36	80.36	67,745
Aug 7, 2026	80.09	81.02	79.92	80.35	80.35	53,985
Aug 6, 2026	80.16	80.56	79.40	80.26	80.26	63,105
Aug 5, 2026	80.42	80.79	80.06	80.30	80.30	146,505
Aug 4, 2026	78.92	80.45	78.78	79.98	79.98	558,348
Aug 3, 2026	78.90	78.98	77.84	78.37	78.37	66,068
Jul 31, 2026	78.95	79.60	77.80	78.03	78.03	23,876
Jul 30, 2026	76.35	78.59	76.15	78.37	78.37	73,197
Jul 29, 2026	78.01	78.39	77.20	77.33	77.33	90,410
Jul 28, 2026	77.72	77.92	77.07	77.85	77.85	101,139
Jul 27, 2026	79.00	79.25	77.79	77.82	77.82	28,473
Jul 24, 2026	78.17	78.50	77.78	78.29	78.29	26,736
Jul 23, 2026	79.09	79.56	78.00	78.06	78.06	45,157
Jul 22, 2026	78.19	79.21	78.16	78.95	78.95	27,995
Jul 21, 2026	77.41	78.34	77.37	78.34	78.34	34,274
Jul 20, 2026	76.53	77.49	76.50	77.03	77.03	44,925
Jul 17, 2026	76.02	77.05	75.80	76.68	76.68	104,536
Jul 16, 2026	77.67	77.67	76.65	77.07	77.07	24,070
Jul 15, 2026	78.81	78.99	77.50	77.66	77.66	21,299
Jul 14, 2026	78.10	79.28	78.01	78.91	78.91	56,499
Jul 13, 2026	77.65	78.32	77.20	78.17	78.17	25,873
Jul 10, 2026	78.50	78.96	78.29	78.84	78.84	36,216
Jul 9, 2026	77.89	78.93	77.70	78.78	78.78	82,129
Jul 8, 2026	77.33	77.55	75.94	76.69	76.69	106,482
Jul 7, 2026	78.12	78.33	77.45	77.56	77.56	972,271
Jul 6, 2026	78.93	79.24	78.57	78.83	78.83	35,176
Jul 3, 2026	79.18	79.18	78.49	79.11	79.11	38,104
Jul 2, 2026	77.71	79.54	77.65	78.39	78.39	79,630
Jul 1, 2026	79.30	79.50	78.32	78.69	78.69	35,267
Jun 30, 2026	79.75	79.90	79.30	79.41	79.41	108,686
Jun 29, 2026	79.70	80.21	77.96	78.75	78.75	40,867
Jun 26, 2026	80.29	80.48	79.49	80.18	80.18	39,672
Jun 25, 2026	80.91	81.20	79.66	80.54	80.54	58,065
Jun 24, 2026	79.48	79.51	78.50	78.82	78.82	53,931
Jun 23, 2026	79.75	80.03	78.67	79.12	79.12	89,297
Jun 22, 2026	80.75	81.62	80.49	81.27	81.27	239,957
Jun 19, 2026	80.24	80.50	80.03	80.36	80.36	29,386
Jun 18, 2026	80.60	80.66	79.89	80.44	80.44	71,691
Jun 17, 2026	80.89	80.89	80.27	80.72	80.72	34,785
Jun 16, 2026	81.29	81.86	80.67	80.71	80.71	301,481
Jun 15, 2026	81.25	81.65	81.06	81.25	81.25	930,812
Jun 12, 2026	78.80	80.12	78.58	80.01	80.01	303,041
Jun 11, 2026	77.40	77.88	77.10	77.41	77.41	78,493
Jun 10, 2026	77.73	78.14	76.87	77.25	77.25	298,535
Jun 9, 2026	79.27	79.70	77.53	77.53	77.53	95,252
Jun 8, 2026	78.21	79.30	77.23	78.93	78.93	375,110
Jun 5, 2026	80.04	80.46	78.88	78.98	78.98	282,593
Jun 4, 2026	81.05	81.20	80.21	80.80	80.80	120,842
Jun 3, 2026	81.79	81.84	80.98	81.33	81.33	53,853
Jun 2, 2026	80.99	81.59	80.92	81.54	81.54	84,514
Jun 1, 2026	80.57	80.97	79.80	80.67	80.67	60,184
May 29, 2026	80.26	80.70	80.13	80.49	80.49	145,797
May 28, 2026	78.92	80.06	78.66	80.06	80.06	110,964
May 27, 2026	79.53	80.35	78.92	79.17	79.17	134,922
May 26, 2026	78.27	79.40	78.04	79.21	79.21	132,006
May 22, 2026	76.33	77.27	76.10	77.22	77.22	76,504
May 21, 2026	75.30	75.70	74.82	75.28	75.28	83,545
May 20, 2026	74.16	75.36	74.04	75.26	75.26	125,957
May 19, 2026	74.12	74.69	73.02	73.60	73.60	168,278
May 18, 2026	74.12	75.36	73.96	74.13	74.13	250,935
May 15, 2026	75.64	75.64	74.29	74.79	74.79	48,428
May 14, 2026	76.62	76.97	76.30	76.51	76.51	113,312
May 13, 2026	75.75	76.22	75.46	75.81	75.81	257,821
May 12, 2026	75.51	75.84	74.26	74.43	74.43	72,074
May 11, 2026	75.35	76.47	75.20	76.04	76.04	70,717
May 8, 2026	73.15	74.70	73.02	74.42	74.42	85,788
May 7, 2026	73.81	73.96	73.10	73.40	73.40	108,825
May 6, 2026	73.20	74.51	72.91	73.51	73.51	174,328
May 5, 2026	70.71	72.21	70.56	72.00	72.00	65,604
May 1, 2026	70.27	71.03	70.03	70.78	70.78	54,812
Apr 30, 2026	69.00	70.10	68.86	70.10	70.10	78,740
Apr 29, 2026	68.71	69.00	68.54	68.96	68.96	24,140
Apr 28, 2026	68.60	68.71	67.86	68.07	68.07	48,764
Apr 27, 2026	68.45	68.98	68.31	68.57	68.57	68,455
Apr 24, 2026	68.06	68.75	68.00	68.09	68.09	124,552
Apr 23, 2026	67.55	68.06	67.31	68.06	68.06	44,124
Apr 22, 2026	67.86	67.92	67.52	67.55	67.55	57,550
Apr 21, 2026	67.96	68.08	67.49	67.56	67.56	117,198
Apr 20, 2026	67.72	68.07	67.13	67.96	67.96	106,892
Apr 17, 2026	67.27	68.42	67.21	68.36	68.36	148,315
Apr 16, 2026	67.38	67.54	66.88	67.33	67.33	98,606
Apr 15, 2026	66.88	67.14	66.77	66.80	66.80	37,958
Apr 14, 2026	66.60	66.97	66.55	66.95	66.95	190,886
Apr 13, 2026	65.65	66.00	65.37	65.91	65.91	24,770
Apr 10, 2026	66.25	66.44	65.87	66.23	66.23	41,320
Apr 9, 2026	65.87	66.18	65.43	65.93	65.93	97,519
Apr 8, 2026	65.91	66.29	65.62	65.99	65.99	137,075
Apr 7, 2026	63.58	64.16	63.05	63.26	63.26	144,037
Apr 2, 2026	62.90	63.59	62.18	63.33	63.33	32,963
Apr 1, 2026	62.82	63.90	62.74	63.90	63.90	47,629
Mar 31, 2026	60.98	61.69	60.86	61.29	61.29	78,183
Mar 30, 2026	61.03	62.00	60.98	61.37	61.37	96,300
Mar 27, 2026	62.25	62.32	61.37	61.65	61.65	84,534
Mar 26, 2026	63.15	63.15	62.27	62.37	62.37	60,327
Mar 25, 2026	63.06	63.41	62.70	63.16	63.16	69,208
Mar 24, 2026	62.29	62.71	61.61	62.38	62.38	25,412
Mar 23, 2026	60.55	64.36	60.29	61.50	61.50	50,904
Mar 20, 2026	63.10	63.36	61.89	61.91	61.91	56,072
Mar 19, 2026	62.61	62.84	62.00	62.59	62.59	53,608
Mar 18, 2026	64.75	64.75	63.57	63.68	63.68	70,546
Mar 17, 2026	63.07	64.17	62.90	63.80	63.80	96,143
Mar 16, 2026	63.23	63.64	62.62	63.23	63.23	53,073
Mar 13, 2026	62.23	63.26	61.80	62.52	62.52	33,350
Mar 12, 2026	63.30	63.33	62.47	62.80	62.80	68,971
Mar 11, 2026	63.58	63.85	63.18	63.67	63.67	32,562
Mar 10, 2026	63.67	64.34	63.34	64.16	64.16	206,468
Mar 9, 2026	61.93	62.41	61.29	62.24	62.24	91,736
Mar 6, 2026	64.23	64.23	62.30	62.81	62.81	63,196
Mar 5, 2026	64.46	64.96	63.50	63.64	63.64	63,984
Mar 4, 2026	63.44	64.95	63.39	64.71	64.71	113,542
Mar 3, 2026	64.77	65.17	62.77	63.49	63.49	106,365
Mar 2, 2026	66.02	65.88	65.30	65.69	65.69	65,998
Feb 27, 2026	67.00	67.24	66.42	66.95	66.95	372,009
Feb 26, 2026	67.44	67.44	66.41	66.84	66.84	118,126
Feb 25, 2026	66.45	67.11	66.42	67.04	67.04	157,580
Feb 24, 2026	66.30	66.60	66.01	66.43	66.43	38,539
Feb 23, 2026	66.61	67.00	66.25	66.44	66.44	87,793
Feb 20, 2026	66.26	66.60	66.01	66.46	66.46	96,415
Feb 19, 2026	66.81	66.84	66.12	66.32	66.32	114,461
Feb 18, 2026	66.45	67.02	66.24	67.02	67.02	79,019
Feb 17, 2026	66.18	66.45	65.73	66.25	66.25	127,248
Feb 16, 2026	66.37	66.37	66.01	66.15	66.15	24,747
Feb 13, 2026	66.28	66.58	65.58	66.58	66.58	54,665
Feb 12, 2026	67.41	67.59	66.46	66.63	66.63	247,895
Feb 11, 2026	66.84	67.31	66.57	67.16	67.16	152,345
Feb 10, 2026	66.46	67.01	66.39	67.01	67.01	342,622
Feb 9, 2026	66.27	66.42	65.77	66.37	66.37	140,304
Feb 6, 2026	64.94	65.92	64.84	65.86	65.86	87,467
Feb 5, 2026	65.10	65.24	64.38	64.73	64.73	170,076
Feb 4, 2026	65.52	66.00	65.32	65.43	65.43	89,609
Feb 3, 2026	65.32	65.44	64.88	65.23	65.23	95,774
Feb 2, 2026	63.56	64.79	63.52	64.76	64.76	55,675
Jan 30, 2026	64.06	64.61	63.93	64.22	64.22	97,468
Jan 29, 2026	64.65	64.71	63.63	63.94	63.94	20,209
Jan 28, 2026	64.26	64.33	63.59	63.95	63.95	108,181
Jan 27, 2026	63.23	63.76	63.08	63.76	63.76	150,344
Jan 26, 2026	62.94	63.18	62.77	63.01	63.01	84,027
Jan 23, 2026	62.87	62.91	62.57	62.72	62.72	255,170
Jan 22, 2026	63.01	63.30	62.90	63.25	63.25	46,003
Jan 21, 2026	61.70	62.62	61.62	62.56	62.56	55,265
Jan 20, 2026	61.66	61.98	61.39	61.96	61.96	59,229
Jan 19, 2026	61.70	62.01	61.61	61.90	61.90	31,522
Jan 16, 2026	62.57	63.00	62.16	62.26	62.26	53,121
Jan 15, 2026	62.35	62.62	62.32	62.55	62.55	91,637
Jan 14, 2026	61.97	62.23	61.84	62.21	62.21	52,310
Jan 13, 2026	61.90	62.10	61.80	61.92	61.92	65,104
Jan 12, 2026	61.89	62.09	61.70	61.99	61.99	101,670
Jan 9, 2026	61.28	61.89	61.19	61.75	61.75	67,148
Jan 8, 2026	61.20	61.24	61.08	61.14	61.14	85,361
Jan 7, 2026	61.63	61.70	61.40	61.41	61.41	55,021
Jan 6, 2026	61.42	61.57	61.14	61.46	61.46	67,154
Jan 5, 2026	61.31	61.70	60.80	61.10	61.10	175,906
Jan 2, 2026	60.19	60.71	60.19	60.67	60.67	42,775
Dec 31, 2025	60.18	60.32	60.07	60.17	60.17	6,345
Dec 30, 2025	60.20	60.51	60.17	60.43	60.43	48,228
Dec 29, 2025	60.08	60.24	60.01	60.09	60.09	33,832
Dec 24, 2025	59.90	59.93	59.75	59.93	59.93	3,672
Dec 23, 2025	59.92	60.06	59.89	59.94	59.94	24,398
Dec 22, 2025	59.66	59.92	59.51	59.77	59.77	8,799
Dec 19, 2025	59.19	59.70	59.02	59.67	59.67	29,127
Dec 18, 2025	59.02	59.44	58.89	59.35	59.35	317,222
Dec 17, 2025	59.16	59.24	58.86	58.86	58.86	58,266
Dec 16, 2025	59.59	59.73	59.08	59.16	59.16	109,947
Dec 15, 2025	59.39	59.84	59.39	59.56	59.56	36,250
Dec 12, 2025	59.95	60.00	59.22	59.22	59.22	109,464
Dec 11, 2025	59.16	59.76	59.10	59.61	59.61	48,401
Dec 10, 2025	58.72	58.92	58.58	58.91	58.91	49,815
Dec 9, 2025	58.74	58.99	58.42	58.77	58.77	18,748
Dec 8, 2025	58.65	58.74	58.39	58.44	58.44	24,741
Dec 5, 2025	58.38	58.71	58.30	58.51	58.51	24,749
Dec 4, 2025	58.56	58.64	58.40	58.46	58.46	73,831
Dec 3, 2025	58.06	58.20	57.90	58.20	58.20	27,811
Dec 2, 2025	57.74	57.99	57.61	57.79	57.79	168,213
Dec 1, 2025	57.57	57.87	57.46	57.75	57.75	114,700
Nov 28, 2025	57.68	59.05	57.40	57.82	57.82	69,748
Nov 27, 2025	57.32	57.41	57.22	57.39	57.39	17,017
Nov 26, 2025	57.13	57.52	56.88	57.46	57.46	90,864
Nov 25, 2025	56.07	56.85	55.94	56.70	56.70	23,282
Nov 24, 2025	55.89	56.19	55.63	56.11	56.11	135,866
Nov 21, 2025	54.92	55.42	54.58	55.25	55.25	22,272
Nov 20, 2025	56.01	56.07	55.47	55.47	55.47	51,538
Nov 19, 2025	55.81	56.08	55.49	55.54	55.54	75,010
Nov 18, 2025	55.89	56.02	55.41	55.65	55.65	67,875
Nov 17, 2025	57.37	59.10	56.91	57.05	57.05	31,990
Nov 14, 2025	57.34	57.61	56.89	57.61	57.61	145,267
Nov 13, 2025	58.08	58.21	57.56	57.78	57.78	216,647
Nov 12, 2025	57.48	57.96	57.38	57.91	57.91	36,477
Nov 11, 2025	56.98	57.25	56.92	57.20	57.20	7,410
Nov 10, 2025	56.73	57.06	56.67	56.72	56.72	22,423
Nov 7, 2025	56.87	56.87	55.92	55.98	55.98	112,541
Nov 6, 2025	56.76	56.76	56.17	56.17	56.17	20,105
Nov 5, 2025	55.58	56.25	55.40	56.20	56.20	20,679
Nov 4, 2025	56.18	56.18	55.66	55.97	55.97	135,804
Nov 3, 2025	56.39	56.70	56.15	56.43	56.43	63,128
Oct 31, 2025	56.39	56.43	56.18	56.26	56.26	19,152
Oct 30, 2025	56.87	56.98	56.14	56.52	56.52	33,734

Mobilize your Website

View Site in Mobile | Classic

Share by: