iShares MSCI USA Value Factor ESG UCITS ETF USD Acc (IUVE.AS)
Amsterdam - Amsterdam Delayed price. Currency in USD
Add to watchlist
As of 04:06PM CEST. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 5.66 | 5.69 | 5.66 | 5.69 | 5.69 | 20,780 |
| 23 May 2024 | 5.74 | 5.76 | 5.70 | 5.70 | 5.70 | 3,820 |
| 22 May 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 200 |
| 21 May 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 20 May 2024 | 5.72 | 5.73 | 5.72 | 5.74 | 5.74 | 1,570 |
| 17 May 2024 | 5.72 | 5.72 | 5.71 | 5.71 | 5.71 | 28,950 |
| 16 May 2024 | 5.74 | 5.75 | 5.74 | 5.74 | 5.74 | 185 |
| 15 May 2024 | 5.68 | 5.70 | 5.68 | 5.72 | 5.72 | 3,509 |
| 14 May 2024 | 5.66 | 5.69 | 5.66 | 5.67 | 5.67 | 475 |
| 13 May 2024 | 5.65 | 5.65 | 5.65 | 5.67 | 5.67 | - |
| 10 May 2024 | 5.64 | 5.65 | 5.64 | 5.64 | 5.64 | 6,527 |
| 09 May 2024 | 5.58 | 5.63 | 5.58 | 5.62 | 5.62 | 960 |
| 08 May 2024 | 5.58 | 5.58 | 5.57 | 5.58 | 5.58 | 3,869 |
| 07 May 2024 | 5.60 | 5.60 | 5.60 | 5.61 | 5.61 | - |
| 06 May 2024 | 5.55 | 5.58 | 5.55 | 5.57 | 5.57 | 498 |
| 03 May 2024 | 5.49 | 5.54 | 5.49 | 5.54 | 5.54 | 1,921 |
| 02 May 2024 | 5.47 | 5.47 | 5.47 | 5.46 | 5.46 | - |
| 30 Apr 2024 | 5.58 | 5.58 | 5.52 | 5.52 | 5.52 | 115,268 |
| 29 Apr 2024 | 5.55 | 5.58 | 5.55 | 5.58 | 5.58 | 200 |
| 26 Apr 2024 | 5.52 | 5.52 | 5.52 | 5.54 | 5.54 | - |
| 25 Apr 2024 | 5.55 | 5.55 | 5.52 | 5.49 | 5.49 | 16,597 |
| 24 Apr 2024 | 5.55 | 5.56 | 5.55 | 5.54 | 5.54 | 469 |
| 23 Apr 2024 | 5.50 | 5.56 | 5.50 | 5.54 | 5.54 | 103,552 |
| 22 Apr 2024 | 5.48 | 5.48 | 5.48 | 5.47 | 5.47 | - |
| 19 Apr 2024 | 5.43 | 5.43 | 5.43 | 5.47 | 5.47 | 407 |
| 18 Apr 2024 | 5.48 | 5.48 | 5.48 | 5.49 | 5.49 | 1,276 |
| 17 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.48 | 5.48 | - |
| 16 Apr 2024 | 5.52 | 5.52 | 5.52 | 5.50 | 5.50 | - |
| 15 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 4,099 |
| 12 Apr 2024 | 5.66 | 5.67 | 5.62 | 5.59 | 5.59 | 2,088 |
| 11 Apr 2024 | 5.64 | 5.66 | 5.61 | 5.61 | 5.61 | 20,283 |
| 10 Apr 2024 | 5.75 | 5.75 | 5.67 | 5.66 | 5.66 | 44,320 |
| 09 Apr 2024 | 5.72 | 5.72 | 5.72 | 5.71 | 5.71 | - |
| 08 Apr 2024 | 5.71 | 5.72 | 5.71 | 5.73 | 5.73 | 280 |
| 05 Apr 2024 | 5.70 | 5.71 | 5.68 | 5.71 | 5.71 | 6,400 |
| 04 Apr 2024 | 5.76 | 5.76 | 5.76 | 5.78 | 5.78 | - |
| 03 Apr 2024 | 5.73 | 5.75 | 5.73 | 5.75 | 5.75 | 112 |
| 02 Apr 2024 | 5.78 | 5.78 | 5.73 | 5.73 | 5.73 | 40,072 |
| 28 Mar 2024 | 5.78 | 5.81 | 5.78 | 5.81 | 5.81 | 32,017 |
| 27 Mar 2024 | 5.73 | 5.73 | 5.73 | 5.75 | 5.75 | - |
| 26 Mar 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 25 Mar 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 7,083 |
| 22 Mar 2024 | 5.76 | 5.76 | 5.76 | 5.73 | 5.73 | - |
| 21 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.76 | 5.76 | - |
| 20 Mar 2024 | 5.63 | 5.63 | 5.63 | 5.65 | 5.65 | - |
| 19 Mar 2024 | 5.61 | 5.61 | 5.61 | 5.63 | 5.63 | - |
| 18 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.62 | 5.62 | - |
| 15 Mar 2024 | 5.61 | 5.61 | 5.58 | 5.59 | 5.59 | 3,002 |
| 14 Mar 2024 | 5.66 | 5.66 | 5.65 | 5.61 | 5.61 | 876 |
| 13 Mar 2024 | 5.64 | 5.65 | 5.63 | 5.65 | 5.65 | 3,971 |
| 12 Mar 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 11 Mar 2024 | 5.60 | 5.60 | 5.58 | 5.60 | 5.60 | 2,798 |
| 08 Mar 2024 | 5.62 | 5.65 | 5.62 | 5.63 | 5.63 | 4,986 |
| 07 Mar 2024 | 5.56 | 5.56 | 5.56 | 5.62 | 5.62 | - |
| 06 Mar 2024 | 5.54 | 5.55 | 5.54 | 5.60 | 5.60 | 4,366 |
| 05 Mar 2024 | 5.57 | 5.57 | 5.56 | 5.56 | 5.56 | 29,217 |
| 04 Mar 2024 | 5.55 | 5.56 | 5.55 | 5.59 | 5.59 | 166 |
| 01 Mar 2024 | 5.52 | 5.52 | 5.50 | 5.54 | 5.54 | 14,740 |
| 29 Feb 2024 | 5.48 | 5.48 | 5.47 | 5.49 | 5.49 | 5,986 |
| 28 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 27 Feb 2024 | 5.49 | 5.49 | 5.49 | 5.50 | 5.50 | - |
| 26 Feb 2024 | 5.50 | 5.51 | 5.50 | 5.51 | 5.51 | 3,120 |
| 23 Feb 2024 | 5.50 | 5.51 | 5.50 | 5.52 | 5.52 | 1,505 |
| 22 Feb 2024 | 5.48 | 5.49 | 5.48 | 5.48 | 5.48 | 3,120 |
| 21 Feb 2024 | 5.43 | 5.43 | 5.43 | 5.42 | 5.42 | - |
| 20 Feb 2024 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | 15,010 |
| 19 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1 |
| 16 Feb 2024 | 5.49 | 5.50 | 5.47 | 5.47 | 5.47 | 718 |
| 15 Feb 2024 | 5.43 | 5.44 | 5.43 | 5.45 | 5.45 | 3,755 |
| 14 Feb 2024 | 5.39 | 5.40 | 5.39 | 5.41 | 5.41 | 265 |
| 13 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.39 | 5.39 | - |
| 12 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.49 | 5.49 | 70 |
| 09 Feb 2024 | 5.41 | 5.42 | 5.41 | 5.41 | 5.41 | 77,483 |
| 08 Feb 2024 | 5.39 | 5.40 | 5.39 | 5.38 | 5.38 | 58,900 |
| 07 Feb 2024 | 5.38 | 5.39 | 5.38 | 5.39 | 5.39 | 1,423 |
| 06 Feb 2024 | 5.36 | 5.39 | 5.36 | 5.38 | 5.38 | 1,400 |
| 05 Feb 2024 | 5.37 | 5.37 | 5.37 | 5.34 | 5.34 | - |
| 02 Feb 2024 | 5.38 | 5.38 | 5.37 | 5.38 | 5.38 | 8,392 |
| 01 Feb 2024 | 5.36 | 5.36 | 5.36 | 5.33 | 5.33 | - |
| 31 Jan 2024 | 5.43 | 5.43 | 5.39 | 5.39 | 5.39 | 1,874 |
| 30 Jan 2024 | 5.40 | 5.40 | 5.40 | 5.41 | 5.41 | - |
| 29 Jan 2024 | 5.38 | 5.38 | 5.38 | 5.37 | 5.37 | 2,224 |
| 26 Jan 2024 | 5.39 | 5.41 | 5.39 | 5.40 | 5.40 | 996 |
| 25 Jan 2024 | 5.38 | 5.41 | 5.38 | 5.40 | 5.40 | 1,443 |
| 24 Jan 2024 | 5.37 | 5.38 | 5.37 | 5.39 | 5.39 | 10,614 |
| 23 Jan 2024 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | 262 |
| 22 Jan 2024 | 5.35 | 5.36 | 5.35 | 5.35 | 5.35 | 3,775 |
| 19 Jan 2024 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | 32,846 |
| 18 Jan 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 536 |
| 17 Jan 2024 | 5.27 | 5.27 | 5.25 | 5.25 | 5.25 | 2,182 |
| 16 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.29 | 5.29 | - |
| 15 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.29 | 5.29 | 320 |
| 12 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 11 Jan 2024 | 5.33 | 5.33 | 5.27 | 5.27 | 5.27 | 103,377 |
| 10 Jan 2024 | 5.33 | 5.33 | 5.33 | 5.30 | 5.30 | - |
| 09 Jan 2024 | 5.34 | 5.34 | 5.34 | 5.32 | 5.32 | - |
| 08 Jan 2024 | 5.30 | 5.31 | 5.30 | 5.32 | 5.32 | 200 |
| 05 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.32 | 5.32 | - |
| 04 Jan 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 2,048 |
| 03 Jan 2024 | 5.36 | 5.36 | 5.32 | 5.31 | 5.31 | 68,218 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.