LSE, IUVF End of Day and Historical Share Prices [iShares Edge MSCI USA Value Factor UCITS ETF USD (Acc) GBP]

05 Dec 2025

LAST: 960.0	CHANGE: 7.75	OPEN: 952.5	HIGH: 960.7	ASK: 0.0	VOLUME: 72.9K
LAST: 960.0	CHG(%): 0.81	PREV: 952.3	LOW: 951.0	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
05 Dec 25	952.5	960.7	951.0	960.0	72.9K
04 Dec 25	955.3	956.0	950.0	952.3	42.4K
03 Dec 25	956.0	956.3	949.0	953.3	213.5K
02 Dec 25	949.3	954.3	949.3	951.3	75.2K
01 Dec 25	947.8	950.3	942.6	950.3	50.7K
28 Nov 25	948.8	951.3	942.0	949.8	78.7K
27 Nov 25	942.3	942.6	938.6	938.9	2.2K
26 Nov 25	938.3	942.9	935.6	942.5	196.1K
25 Nov 25	927.3	933.6	923.5	933.3	114.6K
24 Nov 25	920.5	929.3	917.9	928.5	287.0K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

960.0