iShares Edge MSCI Europe Val Fctr UCITS ETF EUR A (IE00BQN1K901)
13.93
-0.05
(-0.39%)
EUR |
GER |
Aug 31, 16:00
IE00BQN1K901 Price : 13.93 for Aug. 31, 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 31, 2026 | 13.99 | 14.01 | 13.93 | 13.93 | 53481.00 |
| Aug 28, 2026 | 13.99 | 14.00 | 13.94 | 13.98 | 203295.0 |
| Aug 27, 2026 | 14.01 | 14.02 | 13.86 | 13.87 | 61289.00 |
| Aug 26, 2026 | 14.04 | 14.07 | 14.01 | 14.03 | 32160.00 |
| Aug 25, 2026 | 14.02 | 14.04 | 13.96 | 14.00 | 97466.00 |
| Aug 24, 2026 | 13.94 | 13.98 | 13.92 | 13.97 | 95559.00 |
| Aug 21, 2026 | 13.90 | 13.97 | 13.89 | 13.95 | 102030.0 |
| Aug 20, 2026 | 13.90 | 13.90 | 13.81 | 13.87 | 188961.0 |
| Aug 19, 2026 | 13.95 | 14.00 | 13.89 | 13.89 | 153661.0 |
| Aug 18, 2026 | 14.03 | 14.05 | 13.95 | 13.95 | 74799.00 |
| Aug 17, 2026 | 14.13 | 14.13 | 14.06 | 14.06 | 55604.00 |
| Aug 14, 2026 | 14.08 | 14.11 | 14.02 | 14.08 | 100456.0 |
| Aug 13, 2026 | 14.13 | 14.14 | 14.09 | 14.11 | 43720.00 |
| Aug 12, 2026 | 14.12 | 14.13 | 14.06 | 14.07 | 89657.00 |
| Aug 11, 2026 | 14.12 | 14.14 | 14.07 | 14.09 | 82723.00 |
| Aug 10, 2026 | 14.15 | 14.15 | 14.08 | 14.10 | 136037.0 |
| Aug 07, 2026 | 14.14 | 14.21 | 14.10 | 14.16 | 137555.0 |
| Aug 06, 2026 | 14.16 | 14.19 | 14.14 | 14.14 | 82932.00 |
| Aug 05, 2026 | 14.22 | 14.22 | 14.12 | 14.12 | 69287.00 |
| Aug 04, 2026 | 14.18 | 14.19 | 14.12 | 14.18 | 122502.0 |
| Aug 03, 2026 | 14.11 | 14.14 | 14.09 | 14.12 | 60387.00 |
| Jul 31, 2026 | 14.07 | 14.13 | 13.97 | 14.03 | 75322.00 |
| Jul 30, 2026 | 13.87 | 14.01 | 13.87 | 13.98 | 118176.0 |
| Jul 29, 2026 | 13.94 | 13.94 | 13.84 | 13.85 | 29454.00 |
| Jul 28, 2026 | 13.85 | 13.89 | 13.82 | 13.89 | 26031.00 |
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