Deutsche Märkte geschlossen

iShares Edge MSCI World Quality Factor UCITS ETF USD (Acc) (IWFQ.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
5.149,50+21,00 (+0,41%)
Börsenschluss: 04:26PM BST
Zeitraum:
12. Apr. 2023 - 12. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Apr. 20245.158,975.174,005.140,565.149,505.149,507.473
11. Apr. 20245.109,005.127,045.095,005.128,505.128,5047.357
10. Apr. 20245.114,005.121,325.061,045.115,005.115,0036.032
09. Apr. 20245.130,005.132,005.061,765.078,005.078,0030.768
08. Apr. 20245.104,005.137,005.104,005.123,005.123,0040.340
05. Apr. 20245.087,005.118,245.023,125.121,505.121,5030.117
04. Apr. 20245.145,005.161,005.130,005.147,505.147,5054.089
03. Apr. 20245.137,005.160,005.137,005.153,005.153,0034.169
02. Apr. 20245.186,005.200,005.132,005.139,505.139,5047.233
28. März 20245.187,005.194,005.152,005.172,005.172,0062.387
27. März 20245.167,005.187,005.143,205.152,505.152,5036.331
26. März 20245.169,005.185,005.159,005.176,005.176,0044.807
25. März 20245.186,005.194,005.156,005.170,005.170,0046.310
22. März 20245.210,005.218,005.180,005.191,505.191,5041.879
21. März 20245.157,005.209,005.145,705.207,505.207,5070.704
20. März 20245.108,005.120,685.094,605.106,005.106,0049.553
19. März 20245.088,005.090,685.061,155.083,505.083,5022.597
18. März 20245.055,005.101,005.055,005.092,005.092,0027.174
15. März 20245.079,005.092,685.039,325.049,005.049,00150.221
14. März 20245.098,005.117,725.071,565.088,505.088,5032.857
13. März 20245.088,005.104,005.075,005.079,005.079,0016.713
12. März 20245.026,005.082,005.020,305.067,505.067,5038.369
11. März 20245.006,005.010,284.975,245.005,005.005,0051.083
08. März 20245.075,005.092,005.044,005.043,005.043,00179.066
07. März 20245.040,005.083,845.018,245.079,005.079,0034.531
06. März 20245.011,005.047,005.011,005.038,005.038,0034.166
05. März 20245.056,005.063,005.000,005.011,005.011,0021.185
04. März 20245.070,005.076,685.058,245.061,505.061,5066.051
01. März 20245.041,005.067,005.027,005.066,505.066,5074.301
29. Feb. 20245.000,005.026,524.993,245.017,505.017,5022.365
28. Feb. 20245.013,005.016,004.992,165.006,505.006,5020.866
27. Feb. 20245.009,005.012,004.995,004.997,004.997,0019.224
26. Feb. 20245.010,005.025,005.007,005.017,505.017,5042.934
23. Feb. 20245.026,005.039,005.011,995.024,005.024,0023.876
22. Feb. 20244.969,005.017,004.959,645.012,005.012,0041.588
21. Feb. 20244.908,004.915,004.897,564.915,004.915,0023.360
20. Feb. 20244.962,004.969,174.897,324.912,504.912,5027.183
19. Feb. 20244.955,004.974,004.947,574.969,004.969,0019.240
16. Feb. 20244.997,005.004,004.971,004.985,004.985,0077.442
15. Feb. 20244.976,004.983,004.958,644.967,504.967,5019.292
14. Feb. 20244.922,004.948,004.911,004.935,004.935,0031.381
13. Feb. 20244.938,004.947,004.878,324.905,504.905,5039.321
12. Feb. 20244.940,004.964,004.940,004.962,004.962,0034.186
09. Feb. 20244.919,004.939,004.909,004.926,504.926,5042.822
08. Feb. 20244.910,004.923,004.906,604.911,504.911,5021.450
07. Feb. 20244.868,004.908,004.858,004.900,004.900,0084.377
06. Feb. 20244.890,004.907,554.869,004.874,004.874,0067.238
05. Feb. 20244.860,004.889,444.849,004.874,504.874,5033.575
02. Feb. 20244.796,004.841,004.790,004.840,504.840,5044.986
01. Feb. 20244.749,004.777,004.748,524.750,504.750,5026.891
31. Jan. 20244.792,004.798,404.753,524.763,004.763,0017.125
30. Jan. 20244.802,004.811,524.790,514.806,004.806,0015.256
29. Jan. 20244.758,004.774,004.747,004.768,504.768,5030.140
26. Jan. 20244.740,004.759,004.734,514.759,504.759,5013.443
25. Jan. 20244.741,004.760,364.732,704.758,004.758,0072.342
24. Jan. 20244.733,004.752,004.721,004.745,504.745,5018.539
23. Jan. 20244.716,004.724,004.711,004.715,504.715,5019.597
22. Jan. 20244.725,004.742,604.716,004.727,004.727,0021.660
19. Jan. 20244.682,004.696,004.676,514.693,504.693,5012.310
18. Jan. 20244.635,004.650,004.620,524.649,004.649,0021.230
17. Jan. 20244.620,004.631,204.607,344.620,504.620,509.267
16. Jan. 20244.653,004.670,364.644,004.664,504.664,5014.823
15. Jan. 20244.661,004.667,004.651,004.653,504.653,5020.657
12. Jan. 20244.632,004.657,004.629,534.647,504.647,5023.354
11. Jan. 20244.659,004.660,004.618,004.620,004.620,0028.156
10. Jan. 20244.629,004.637,004.618,004.634,504.634,5015.587
09. Jan. 20244.613,004.624,004.599,004.621,004.621,0031.922
08. Jan. 20244.575,004.588,004.564,004.585,004.585,0013.224
05. Jan. 20244.575,004.585,004.570,004.578,504.578,5033.550
04. Jan. 20244.608,004.614,364.589,514.611,004.611,0014.703
03. Jan. 20244.631,004.648,004.605,024.611,504.611,5042.493
02. Jan. 20244.660,004.669,004.641,514.646,504.646,5023.201
29. Dez. 20234.685,004.685,004.656,004.663,004.663,0016.617
28. Dez. 20234.645,004.664,044.644,004.663,004.663,0052.264
27. Dez. 20234.660,004.675,004.632,044.631,504.631,5014.281
22. Dez. 20234.630,004.634,004.616,004.623,004.623,0010.875
21. Dez. 20234.644,004.651,004.634,514.645,004.645,0012.493
20. Dez. 20234.663,004.674,004.648,114.672,004.672,0064.511
19. Dez. 20234.631,004.645,004.612,684.628,004.628,0020.100
18. Dez. 20234.610,004.628,524.605,004.633,504.633,507.741
15. Dez. 20234.603,004.610,484.585,004.605,004.605,007.629
14. Dez. 20234.642,004.647,884.577,004.583,004.583,001.001.653
13. Dez. 20234.611,004.620,004.601,004.608,004.608,0017.052
12. Dez. 20234.575,004.576,004.560,004.567,004.567,0027.091
11. Dez. 20234.546,004.551,004.521,684.550,004.550,0013.691
08. Dez. 20234.513,004.538,204.504,684.530,004.530,0021.948
07. Dez. 20234.481,004.505,364.480,684.499,504.499,5024.936
06. Dez. 20234.499,004.517,004.494,344.494,504.494,5028.915
05. Dez. 20234.470,004.493,604.456,004.483,504.483,5037.349
04. Dez. 20234.476,004.486,004.466,004.467,504.467,5022.140
01. Dez. 20234.478,004.481,204.466,004.477,004.477,0019.040
30. Nov. 20234.466,004.473,004.448,854.450,004.450,0018.858
29. Nov. 20234.446,004.466,204.440,364.449,004.449,0022.624
28. Nov. 20234.469,004.484,004.448,004.452,504.452,5016.652
27. Nov. 20234.486,004.493,004.473,004.482,004.482,0020.759
24. Nov. 20234.506,004.516,004.489,004.490,004.490,0058.882
23. Nov. 20234.517,004.526,004.504,004.517,504.517,5023.103
22. Nov. 20234.480,004.532,004.480,004.529,004.529,0013.047
21. Nov. 20234.504,004.509,204.488,004.493,004.493,0015.131
20. Nov. 20234.486,004.503,004.480,854.499,504.499,5014.721
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...