iShares Edge MSCI USA Val Fctr UCITS ETF USD A

IUVL
🏛️ germany →
10.26
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 10.24 10.28 10.20 10.26 0.1M
2025-10-02 10.19 10.21 10.17 10.18 0.1M
2025-10-01 9.94 10.14 9.94 10.14 0.2M
2025-09-30 10.01 10.05 9.99 9.99 0.1M
2025-09-29 10.07 10.09 10.02 10.02 0.1M
2025-09-26 10.02 10.04 9.99 10.04 0.1M
2025-09-25 9.94 9.97 9.89 9.96 0.1M
2025-09-24 9.90 9.97 9.89 9.95 0.0M
2025-09-23 9.84 9.97 9.84 9.94 0.0M
2025-09-22 9.87 9.88 9.83 9.85 0.0M
2025-09-19 9.92 9.95 9.87 9.87 0.4M
2025-09-18 9.75 9.92 9.73 9.92 0.2M
2025-09-17 9.64 9.71 9.63 9.71 0.0M
2025-09-16 9.69 9.71 9.60 9.60 0.1M
2025-09-15 9.75 9.75 9.69 9.69 0.1M
2025-09-12 9.75 9.80 9.75 9.75 0.1M
2025-09-11 9.66 9.77 9.65 9.77 0.1M
2025-09-10 9.61 9.65 9.58 9.59 0.2M
2025-09-09 9.57 9.62 9.56 9.62 0.0M
2025-09-08 9.64 9.64 9.51 9.57 0.0M
2025-09-05 9.66 9.66 9.56 9.58 0.0M
2025-09-04 9.58 9.63 9.56 9.63 0.1M
2025-09-03 9.57 9.59 9.51 9.51 0.1M
2025-09-02 9.60 9.61 9.51 9.52 0.2M
2025-09-01 9.59 9.61 9.58 9.61 0.0M
2025-08-29 9.65 9.65 9.57 9.59 0.1M
2025-08-28 9.68 9.69 9.60 9.61 0.0M
2025-08-27 9.63 9.68 9.62 9.66 0.1M
2025-08-26 9.58 9.60 9.56 9.57 0.0M
2025-08-25 9.57 9.58 9.55 9.58 0.0M
2025-08-22 9.46 9.59 9.46 9.58 0.1M
2025-08-21 9.45 9.45 9.39 9.44 0.2M
2025-08-20 9.50 9.50 9.38 9.42 0.1M
2025-08-19 9.43 9.54 9.42 9.51 0.3M
2025-08-18 9.40 9.44 9.37 9.44 0.0M
2025-08-15 9.52 9.52 9.38 9.40 0.0M
2025-08-14 9.44 9.46 9.40 9.45 0.1M
2025-08-13 9.36 9.40 9.35 9.39 0.2M
2025-08-12 9.26 9.35 9.25 9.34 0.0M
2025-08-11 9.25 9.31 9.24 9.25 0.0M
2025-08-08 9.15 9.21 9.15 9.19 0.1M
2025-08-07 9.12 9.19 9.10 9.10 0.3M
2025-08-06 9.20 9.21 9.10 9.15 0.3M
2025-08-05 9.17 9.22 9.12 9.13 0.1M
2025-08-04 9.07 9.13 9.06 9.13 0.1M
2025-08-01 9.27 9.28 8.98 9.05 0.3M
2025-07-31 9.32 9.39 9.30 9.32 0.1M
2025-07-30 9.33 9.41 9.33 9.38 0.0M
2025-07-29 9.36 9.39 9.34 9.35 0.1M
2025-07-28 9.29 9.33 9.29 9.31 0.0M
2025-07-25 9.22 9.24 9.18 9.19 0.0M
2025-07-24 9.28 9.30 9.25 9.25 0.1M
2025-07-23 9.20 9.26 9.19 9.26 0.1M
2025-07-22 9.16 9.19 9.13 9.16 0.1M
2025-07-21 9.21 9.23 9.20 9.20 0.0M
2025-07-18 9.24 9.24 9.18 9.18 0.0M
2025-07-17 9.18 9.21 9.16 9.21 0.0M
2025-07-16 9.13 9.21 9.00 9.00 0.0M
2025-07-15 9.25 9.27 9.23 9.24 0.1M
2025-07-14 9.20 9.22 9.19 9.21 0.0M
2025-07-11 9.30 9.30 9.22 9.23 0.1M
2025-07-10 9.21 9.36 9.21 9.35 0.1M
2025-07-09 9.22 9.28 9.20 9.22 0.0M
2025-07-08 9.14 9.27 9.14 9.25 0.0M
2025-07-07 9.22 9.25 9.18 9.19 0.1M
2025-07-04 9.20 9.20 9.16 9.18 0.1M
2025-07-03 9.18 9.27 9.18 9.26 0.1M
2025-07-02 9.19 9.20 9.12 9.18 0.3M
2025-07-01 9.03 9.14 8.97 9.14 0.1M
2025-06-30 9.05 9.08 9.03 9.05 0.0M
2025-06-27 9.03 9.07 9.01 9.05 0.1M
2025-06-26 8.98 9.01 8.96 9.01 0.0M
2025-06-25 9.07 9.07 8.99 8.99 0.2M
2025-06-24 9.03 9.05 9.00 9.05 0.0M
2025-06-23 8.92 8.99 8.92 8.93 0.0M
2025-06-20 8.89 8.98 8.89 8.96 0.0M
2025-06-19 8.95 8.95 8.87 8.87 0.1M
2025-06-18 8.91 8.96 8.90 8.94 0.0M
2025-06-17 8.90 8.97 8.88 8.94 0.1M
2025-06-16 8.88 8.94 8.87 8.92 0.0M
2025-06-13 8.84 8.91 8.82 8.89 0.1M
2025-06-12 8.94 8.94 8.83 8.89 0.1M
2025-06-11 9.07 9.08 9.01 9.01 0.0M
2025-06-10 8.99 9.06 8.97 9.06 0.1M
2025-06-09 8.93 9.01 8.93 8.98 0.0M
2025-06-06 8.88 8.98 8.85 8.95 0.0M
2025-06-05 8.85 8.86 8.79 8.86 0.0M
2025-06-04 8.90 8.92 8.85 8.86 0.1M
2025-06-03 8.71 8.85 8.70 8.85 0.0M
2025-06-02 8.71 8.73 8.66 8.67 0.0M
2025-05-30 8.80 8.81 8.74 8.78 0.0M
2025-05-29 8.93 8.95 8.76 8.76 0.2M
2025-05-28 8.89 8.91 8.84 8.85 0.0M
2025-05-27 8.80 8.85 8.75 8.85 0.0M
2025-05-26 8.75 8.80 8.75 8.78 0.1M
2025-05-23 8.79 8.80 8.66 8.70 0.1M
2025-05-22 8.83 8.85 8.79 8.82 0.0M
2025-05-21 8.97 8.97 8.91 8.94 0.1M
2025-05-20 9.05 9.09 9.03 9.09 0.0M
2025-05-19 9.04 9.06 8.98 9.06 0.1M
2025-05-16 9.04 9.11 9.03 9.11 0.0M
2025-05-15 8.94 9.04 8.93 9.04 0.0M
2025-05-14 9.02 9.04 8.96 8.98 0.3M
2025-05-13 9.05 9.09 9.05 9.07 0.0M
2025-05-12 9.00 9.09 8.99 9.03 0.0M
2025-05-09 8.72 8.75 8.68 8.71 0.2M
2025-05-08 8.66 8.72 8.63 8.72 0.4M
2025-05-07 8.54 8.57 8.52 8.56 0.2M
2025-05-06 8.56 8.57 8.49 8.55 0.0M
2025-05-05 8.56 8.61 8.53 8.60 0.1M
2025-05-02 8.56 8.59 8.51 8.57 0.1M
2025-04-30 8.39 8.42 8.27 8.39 0.1M
2025-04-29 8.36 8.39 8.31 8.36 0.1M
2025-04-28 8.35 8.42 8.32 8.33 0.0M
2025-04-25 8.39 8.39 8.29 8.29 0.0M
2025-04-24 8.20 8.35 8.18 8.33 0.2M
2025-04-23 8.23 8.43 8.21 8.28 0.5M
2025-04-22 7.95 8.05 7.90 8.04 0.2M
2025-04-17 8.13 8.15 8.05 8.11 0.2M
2025-04-16 8.14 8.22 8.09 8.20 0.2M
2025-04-15 8.23 8.30 8.18 8.26 0.1M
2025-04-14 8.10 8.25 8.10 8.17 0.2M
2025-04-11 8.07 8.10 7.87 7.93 0.1M
2025-04-10 8.54 8.56 8.09 8.09 0.1M
2025-04-09 7.85 7.93 7.70 7.82 0.2M
2025-04-08 8.25 8.43 8.25 8.30 0.2M
2025-04-07 7.81 8.19 7.72 8.09 0.5M
2025-04-04 8.57 8.61 8.22 8.27 0.2M
2025-04-03 8.87 8.92 8.65 8.68 0.1M
2025-04-02 9.22 9.22 9.12 9.22 0.0M
2025-04-01 9.22 9.22 9.10 9.21 0.1M
2025-03-31 9.08 9.17 9.05 9.16 0.0M
2025-03-28 9.28 9.32 9.12 9.12 0.0M
2025-03-27 9.37 9.37 9.26 9.31 0.0M
2025-03-26 9.39 9.45 9.37 9.38 0.1M
2025-03-25 9.38 9.40 9.36 9.37 0.1M
2025-03-24 9.29 9.39 9.28 9.38 0.0M
2025-03-21 9.25 9.26 9.16 9.22 0.1M
2025-03-20 9.31 9.34 9.25 9.29 0.1M
2025-03-19 9.21 9.26 9.18 9.26 0.1M
2025-03-18 9.18 9.22 9.17 9.18 0.0M
2025-03-17 9.05 9.20 9.04 9.20 0.2M
2025-03-14 9.03 9.10 8.99 9.08 0.1M
2025-03-13 8.99 9.11 8.96 9.00 0.0M
2025-03-12 9.01 9.06 8.88 8.96 0.1M
2025-03-11 9.18 9.18 8.92 8.95 0.4M
2025-03-10 9.30 9.30 9.21 9.25 0.1M
2025-03-07 9.20 9.23 9.12 9.17 0.3M
2025-03-06 9.27 9.27 9.15 9.24 0.1M
2025-03-05 9.39 9.41 9.19 9.19 0.1M
2025-03-04 9.71 9.71 9.44 9.44 0.3M
2025-03-03 9.96 9.97 9.86 9.86 0.3M
2025-02-28 9.84 9.88 9.81 9.85 0.1M
2025-02-27 9.89 9.96 9.87 9.95 0.1M
2025-02-26 9.85 9.91 9.85 9.88 0.1M
2025-02-25 9.91 9.91 9.79 9.81 0.3M
2025-02-24 9.92 9.97 9.86 9.92 0.2M
2025-02-21 10.03 10.07 9.98 10.00 0.0M
2025-02-20 10.08 10.09 9.99 9.99 0.1M
2025-02-19 10.09 10.10 10.03 10.10 0.0M
2025-02-18 9.98 10.02 9.97 10.01 0.3M
2025-02-17 9.95 9.97 9.94 9.96 0.1M
2025-02-14 9.92 9.94 9.89 9.90 0.1M
2025-02-13 9.88 9.95 9.87 9.90 0.1M
2025-02-12 9.88 9.93 9.82 9.82 0.0M
2025-02-11 9.87 9.91 9.84 9.91 0.1M
2025-02-10 9.88 9.89 9.86 9.87 0.1M
2025-02-07 9.85 10.00 9.83 9.85 0.0M
2025-02-06 9.89 9.93 9.87 9.87 0.1M
2025-02-05 9.79 9.83 9.75 9.83 0.4M
2025-02-04 9.83 9.86 9.78 9.83 0.3M
2025-02-03 9.85 9.89 9.76 9.89 0.1M
2025-01-31 9.92 9.95 9.92 9.93 0.1M
2025-01-30 9.87 9.91 9.84 9.88 0.1M
2025-01-29 9.83 9.88 9.80 9.84 0.1M
2025-01-28 9.84 9.88 9.75 9.75 0.2M
2025-01-27 9.78 9.82 9.72 9.76 0.1M
2025-01-24 9.89 9.89 9.82 9.84 0.0M
2025-01-23 9.89 9.92 9.86 9.91 0.0M
2025-01-22 9.89 9.90 9.85 9.89 0.1M
2025-01-21 9.86 9.92 9.85 9.90 0.0M
2025-01-20 9.89 9.90 9.84 9.85 0.1M
2025-01-17 9.83 9.91 9.82 9.91 0.1M
2025-01-16 9.78 9.81 9.74 9.78 0.0M
2025-01-15 9.63 9.78 9.63 9.78 0.0M
2025-01-14 9.61 9.64 9.59 9.59 0.0M
2025-01-13 9.53 9.57 9.48 9.56 0.0M
2025-01-10 9.60 9.60 9.52 9.54 0.0M
2025-01-09 9.58 9.60 9.57 9.60 0.0M
2025-01-08 9.62 9.64 9.52 9.56 0.1M
2025-01-07 9.55 9.66 9.54 9.62 0.2M
2025-01-06 9.59 9.67 9.56 9.66 0.0M
2025-01-03 9.56 9.58 9.51 9.58 0.0M
2025-01-02 9.53 9.61 9.50 9.61 0.0M