iShares Edge MSCI USA Val Fctr UCITS ETF USD A (IE00BD1F4M44)
14.24
+0.10
(+0.74%)
USD |
LSE |
Aug 28, 16:00
IE00BD1F4M44 Price : 14.24 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 14.12 | 14.26 | 14.11 | 14.24 | 232804.0 |
| Aug 27, 2026 | 14.27 | 14.33 | 14.12 | 14.14 | 66850.00 |
| Aug 26, 2026 | 14.11 | 14.18 | 14.04 | 14.18 | 88604.00 |
| Aug 25, 2026 | 14.08 | 14.13 | 14.03 | 14.08 | 48911.00 |
| Aug 24, 2026 | 14.10 | 14.12 | 13.94 | 13.97 | 160059.0 |
| Aug 21, 2026 | 14.10 | 14.22 | 14.10 | 14.22 | 174353.0 |
| Aug 20, 2026 | 14.10 | 14.14 | 13.98 | 14.12 | 60443.00 |
| Aug 19, 2026 | 14.14 | 14.24 | 14.09 | 14.16 | 232807.0 |
| Aug 18, 2026 | 14.32 | 14.32 | 14.17 | 14.17 | 376745.0 |
| Aug 17, 2026 | 14.44 | 14.50 | 14.42 | 14.48 | 202716.0 |
| Aug 14, 2026 | 14.38 | 14.44 | 14.32 | 14.34 | 164361.0 |
| Aug 13, 2026 | 14.22 | 14.38 | 14.16 | 14.38 | 366693.0 |
| Aug 12, 2026 | 14.06 | 14.15 | 14.06 | 14.15 | 179524.0 |
| Aug 11, 2026 | 14.00 | 14.02 | 13.95 | 13.96 | 82386.00 |
| Aug 10, 2026 | 14.00 | 14.01 | 13.94 | 13.96 | 94553.00 |
| Aug 07, 2026 | 13.98 | 14.04 | 13.82 | 13.94 | 275040.0 |
| Aug 06, 2026 | 13.98 | 14.05 | 13.78 | 14.02 | 171595.0 |
| Aug 05, 2026 | 14.00 | 14.14 | 13.99 | 14.06 | 198195.0 |
| Aug 04, 2026 | 13.78 | 13.99 | 13.76 | 13.99 | 204464.0 |
| Aug 03, 2026 | 13.64 | 13.64 | 13.48 | 13.62 | 126530.0 |
| Jul 31, 2026 | 13.82 | 13.92 | 13.56 | 13.53 | 436110.0 |
| Jul 30, 2026 | 13.41 | 13.60 | 13.38 | 13.54 | 94100.00 |
| Jul 29, 2026 | 13.92 | 14.00 | 13.76 | 13.78 | 164942.0 |
| Jul 28, 2026 | 13.88 | 13.92 | 13.77 | 13.90 | 91647.00 |
| Jul 27, 2026 | 14.14 | 14.14 | 13.86 | 13.88 | 87457.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median