Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,946.53 +1,547.93 (+2.37%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
iShares Edge MSCI USA Value Factor UCITS ETF USD (Acc) (IUVL.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:29PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 9.54 | 9.56 | 9.53 | 9.54 | 9.54 | 54,347 |
| 16 May 2024 | 9.60 | 9.62 | 9.55 | 9.58 | 9.58 | 196,019 |
| 15 May 2024 | 9.51 | 9.56 | 9.50 | 9.55 | 9.55 | 96,556 |
| 14 May 2024 | 9.46 | 9.51 | 9.45 | 9.48 | 9.48 | 124,064 |
| 13 May 2024 | 9.44 | 9.51 | 9.43 | 9.48 | 9.48 | 47,796 |
| 10 May 2024 | 9.42 | 9.45 | 9.41 | 9.42 | 9.42 | 323,006 |
| 09 May 2024 | 9.32 | 9.39 | 9.32 | 9.38 | 9.38 | 69,180 |
| 08 May 2024 | 9.32 | 9.33 | 9.29 | 9.33 | 9.33 | 198,614 |
| 07 May 2024 | 9.35 | 9.39 | 9.33 | 9.37 | 9.37 | 173,946 |
| 03 May 2024 | 9.19 | 9.31 | 9.19 | 9.25 | 9.25 | 97,361 |
| 02 May 2024 | 9.19 | 9.22 | 9.12 | 9.17 | 9.17 | 45,879 |
| 01 May 2024 | 9.21 | 9.21 | 9.14 | 9.14 | 9.14 | 171,669 |
| 30 Apr 2024 | 9.37 | 9.39 | 9.27 | 9.28 | 9.28 | 191,261 |
| 29 Apr 2024 | 9.35 | 9.40 | 9.34 | 9.38 | 9.38 | 151,105 |
| 26 Apr 2024 | 9.34 | 9.35 | 9.29 | 9.32 | 9.32 | 329,100 |
| 25 Apr 2024 | 9.42 | 9.42 | 9.28 | 9.30 | 9.30 | 285,283 |
| 24 Apr 2024 | 9.37 | 9.42 | 9.37 | 9.38 | 9.38 | 234,460 |
| 23 Apr 2024 | 9.31 | 9.41 | 9.31 | 9.40 | 9.40 | 178,972 |
| 22 Apr 2024 | 9.27 | 9.36 | 9.25 | 9.26 | 9.26 | 103,920 |
| 19 Apr 2024 | 9.17 | 9.27 | 9.17 | 9.25 | 9.25 | 102,498 |
| 18 Apr 2024 | 9.24 | 9.28 | 9.20 | 9.26 | 9.26 | 262,346 |
| 17 Apr 2024 | 9.23 | 9.29 | 9.22 | 9.21 | 9.21 | 110,125 |
| 16 Apr 2024 | 9.30 | 9.33 | 9.22 | 9.25 | 9.25 | 370,734 |
| 15 Apr 2024 | 9.41 | 9.47 | 9.38 | 9.39 | 9.39 | 232,988 |
| 12 Apr 2024 | 9.51 | 9.53 | 9.36 | 9.42 | 9.42 | 239,595 |
| 11 Apr 2024 | 9.51 | 9.55 | 9.45 | 9.46 | 9.46 | 146,764 |
| 10 Apr 2024 | 9.73 | 9.75 | 9.54 | 9.55 | 9.55 | 234,023 |
| 09 Apr 2024 | 9.66 | 9.70 | 9.64 | 9.65 | 9.65 | 321,644 |
| 08 Apr 2024 | 9.65 | 9.72 | 9.65 | 9.70 | 9.70 | 116,652 |
| 05 Apr 2024 | 9.67 | 9.68 | 9.60 | 9.66 | 9.66 | 193,114 |
| 04 Apr 2024 | 9.78 | 9.84 | 9.77 | 9.81 | 9.81 | 139,743 |
| 03 Apr 2024 | 9.73 | 9.75 | 9.69 | 9.74 | 9.74 | 220,564 |
| 02 Apr 2024 | 9.85 | 9.85 | 9.74 | 9.74 | 9.74 | 117,823 |
| 28 Mar 2024 | 9.84 | 9.92 | 9.84 | 9.90 | 9.90 | 110,453 |
| 27 Mar 2024 | 9.66 | 9.77 | 9.66 | 9.77 | 9.77 | 174,315 |
| 26 Mar 2024 | 9.70 | 9.72 | 9.70 | 9.71 | 9.71 | 435,935 |
| 25 Mar 2024 | 9.68 | 9.70 | 9.65 | 9.69 | 9.69 | 215,668 |
| 22 Mar 2024 | 9.74 | 9.77 | 9.70 | 9.70 | 9.70 | 821,977 |
| 21 Mar 2024 | 9.72 | 9.77 | 9.70 | 9.76 | 9.76 | 379,675 |
| 20 Mar 2024 | 9.56 | 9.58 | 9.54 | 9.57 | 9.57 | 531,648 |
| 19 Mar 2024 | 9.49 | 9.55 | 9.48 | 9.54 | 9.54 | 113,740 |
| 18 Mar 2024 | 9.45 | 9.53 | 9.45 | 9.51 | 9.51 | 144,427 |
| 15 Mar 2024 | 9.48 | 9.52 | 9.45 | 9.49 | 9.49 | 137,458 |
| 14 Mar 2024 | 9.62 | 9.64 | 9.49 | 9.50 | 9.50 | 37,323 |
| 13 Mar 2024 | 9.59 | 9.65 | 9.59 | 9.62 | 9.62 | 158,373 |
| 12 Mar 2024 | 9.60 | 9.62 | 9.56 | 9.59 | 9.59 | 595,746 |
| 11 Mar 2024 | 9.53 | 9.56 | 9.51 | 9.56 | 9.56 | 498,717 |
| 08 Mar 2024 | 9.57 | 9.62 | 9.56 | 9.57 | 9.57 | 126,429 |
| 07 Mar 2024 | 9.48 | 9.60 | 9.45 | 9.57 | 9.57 | 124,609 |
| 06 Mar 2024 | 9.41 | 9.55 | 9.41 | 9.53 | 9.53 | 31,520 |
| 05 Mar 2024 | 9.46 | 9.48 | 9.45 | 9.46 | 9.46 | 181,649 |
| 04 Mar 2024 | 9.41 | 9.50 | 9.41 | 9.49 | 9.49 | 163,237 |
| 01 Mar 2024 | 9.35 | 9.40 | 9.33 | 9.40 | 9.40 | 237,678 |
| 29 Feb 2024 | 9.26 | 9.35 | 9.25 | 9.31 | 9.31 | 198,034 |
| 28 Feb 2024 | 9.26 | 9.30 | 9.25 | 9.28 | 9.28 | 308,632 |
| 27 Feb 2024 | 9.26 | 9.30 | 9.25 | 9.29 | 9.29 | 300,682 |
| 26 Feb 2024 | 9.29 | 9.32 | 9.27 | 9.28 | 9.28 | 197,327 |
| 23 Feb 2024 | 9.26 | 9.32 | 9.25 | 9.31 | 9.31 | 106,834 |
| 22 Feb 2024 | 9.28 | 9.28 | 9.24 | 9.26 | 9.26 | 86,331 |
| 21 Feb 2024 | 9.20 | 9.21 | 9.18 | 9.19 | 9.19 | 365,751 |
| 20 Feb 2024 | 9.20 | 9.24 | 9.19 | 9.21 | 9.21 | 481,127 |
| 19 Feb 2024 | 9.23 | 9.23 | 9.21 | 9.21 | 9.21 | 168,640 |
| 16 Feb 2024 | 9.29 | 9.30 | 9.23 | 9.26 | 9.26 | 206,709 |
| 15 Feb 2024 | 9.19 | 9.27 | 9.17 | 9.24 | 9.24 | 112,488 |
| 14 Feb 2024 | 9.11 | 9.15 | 9.10 | 9.15 | 9.15 | 56,739 |
| 13 Feb 2024 | 9.25 | 9.25 | 9.06 | 9.10 | 9.10 | 186,240 |
| 12 Feb 2024 | 9.15 | 9.27 | 9.15 | 9.27 | 9.27 | 1,668,932 |
| 09 Feb 2024 | 9.11 | 9.15 | 9.10 | 9.10 | 9.10 | 144,900 |
| 08 Feb 2024 | 9.11 | 9.12 | 9.09 | 9.09 | 9.09 | 214,304 |
| 07 Feb 2024 | 9.11 | 9.14 | 9.08 | 9.10 | 9.10 | 219,712 |
| 06 Feb 2024 | 9.06 | 9.12 | 9.05 | 9.12 | 9.12 | 55,807 |
| 05 Feb 2024 | 9.11 | 9.13 | 9.05 | 9.06 | 9.06 | 56,581 |
| 02 Feb 2024 | 9.18 | 9.18 | 9.08 | 9.14 | 9.14 | 174,063 |
| 01 Feb 2024 | 9.15 | 9.17 | 9.09 | 9.09 | 9.09 | 230,836 |
| 31 Jan 2024 | 9.23 | 9.24 | 9.16 | 9.18 | 9.18 | 67,132 |
| 30 Jan 2024 | 9.14 | 9.20 | 9.14 | 9.19 | 9.19 | 115,152 |
| 29 Jan 2024 | 9.13 | 9.13 | 9.09 | 9.10 | 9.10 | 337,940 |
| 26 Jan 2024 | 9.14 | 9.18 | 9.12 | 9.15 | 9.15 | 125,940 |
| 25 Jan 2024 | 9.14 | 9.21 | 9.13 | 9.19 | 9.19 | 72,825 |
| 24 Jan 2024 | 9.16 | 9.18 | 9.12 | 9.16 | 9.16 | 114,736 |
| 23 Jan 2024 | 9.07 | 9.13 | 9.07 | 9.09 | 9.09 | 299,983 |
| 22 Jan 2024 | 9.09 | 9.12 | 9.06 | 9.09 | 9.09 | 190,509 |
| 19 Jan 2024 | 8.95 | 8.99 | 8.94 | 8.98 | 8.98 | 224,328 |
| 18 Jan 2024 | 8.91 | 8.96 | 8.88 | 8.90 | 8.90 | 212,394 |
| 17 Jan 2024 | 8.95 | 8.96 | 8.91 | 8.93 | 8.93 | 175,714 |
| 16 Jan 2024 | 9.01 | 9.03 | 8.95 | 9.01 | 9.01 | 42,588 |
| 15 Jan 2024 | 9.02 | 9.05 | 9.02 | 9.03 | 9.03 | 46,718 |
| 12 Jan 2024 | 9.06 | 9.10 | 9.02 | 9.04 | 9.04 | 163,449 |
| 11 Jan 2024 | 9.12 | 9.14 | 9.02 | 9.02 | 9.02 | 224,334 |
| 10 Jan 2024 | 9.12 | 9.13 | 9.08 | 9.08 | 9.08 | 166,491 |
| 09 Jan 2024 | 9.18 | 9.18 | 9.12 | 9.13 | 9.13 | 143,766 |
| 08 Jan 2024 | 9.10 | 9.16 | 9.10 | 9.15 | 9.15 | 118,785 |
| 05 Jan 2024 | 9.06 | 9.16 | 9.01 | 9.14 | 9.14 | 523,094 |
| 04 Jan 2024 | 9.14 | 9.15 | 9.06 | 9.12 | 9.12 | 145,134 |
| 03 Jan 2024 | 9.20 | 9.20 | 9.07 | 9.12 | 9.12 | 77,984 |
| 02 Jan 2024 | 9.23 | 9.24 | 9.13 | 9.21 | 9.21 | 156,704 |
| 29 Dec 2023 | 9.24 | 9.26 | 9.18 | 9.23 | 9.23 | 67,703 |
| 28 Dec 2023 | 9.24 | 9.24 | 9.22 | 9.23 | 9.23 | 80,040 |
| 27 Dec 2023 | 9.22 | 9.23 | 9.19 | 9.21 | 9.21 | 202,019 |
| 22 Dec 2023 | 9.09 | 9.15 | 9.06 | 9.08 | 9.08 | 99,294 |
| *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.