iShares Edge MSCI USA Val Fctr UCITS ETF USD A (IE00BD1F4M44)
14.27
-0.14
(-1.01%)
USD |
LSE |
Sep 18, 16:00
IE00BD1F4M44 Price : 14.27 for Sept. 18, 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 |
|---|---|---|---|---|---|
| Sep 18, 2026 | 14.41 | 14.45 | 14.27 | 14.27 | 26460.00 |
| Sep 17, 2026 | 14.18 | 14.42 | 14.18 | 14.42 | 153368.0 |
| Sep 16, 2026 | 14.23 | 14.28 | 14.17 | 14.20 | 98700.00 |
| Sep 15, 2026 | 14.18 | 14.28 | 14.16 | 14.20 | 220158.0 |
| Sep 14, 2026 | 14.24 | 14.26 | 14.16 | 14.18 | 263716.0 |
| Sep 11, 2026 | 14.30 | 14.35 | 14.27 | 14.34 | 74622.00 |
| Sep 10, 2026 | 14.34 | 14.38 | 14.19 | 14.22 | 154971.0 |
| Sep 09, 2026 | 14.35 | 14.44 | 14.27 | 14.36 | 492246.0 |
| Sep 08, 2026 | 14.46 | 14.51 | 14.39 | 14.43 | 130078.0 |
| Sep 07, 2026 | 14.54 | 14.56 | 14.50 | 14.52 | 89841.00 |
| Sep 04, 2026 | 14.35 | 14.49 | 14.35 | 14.46 | 336886.0 |
| Sep 03, 2026 | 14.25 | 14.32 | 14.21 | 14.31 | 725524.0 |
| Sep 02, 2026 | 14.16 | 14.27 | 14.12 | 14.24 | 304020.0 |
| Sep 01, 2026 | 14.22 | 14.26 | 14.12 | 14.21 | 147272.0 |
| 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 |
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