Stock listing
Euronext:IUVE iShares MSCI USA Value Factor Advanced UCITS ETF Accum Shs USD Aandeel
Follow iShares MSCI USA Value Factor Advanced UCITS ETF Accum Shs USD into a list and get an email when it puts out news.
Share price · EURONEXT:IUVE
$9.49 USD +0.05 (+0.6%)
Close on Oct 20, 2026
- Day range
- $9.39 – $9.52 USDOct 20, 2026
- Volume
- 19,708 sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · EURONEXT:IUVE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $9.486 | +0.053 | +0.6% | $9.418 | $9.523 | $9.385 | 19,708 | |
| $9.433 | -0.036 | -0.4% | $9.44 | $9.44 | $9.42 | 13,060 | |
| $9.469 | +0.011 | +0.1% | $9.486 | $9.514 | $9.469 | 11,871 | |
| $9.458 | +0.069 | +0.7% | $9.391 | $9.458 | $9.389 | 9 | |
| $9.389 | -0.051 | -0.5% | $9.466 | $9.466 | $9.389 | 3 | |
| $9.44 | -0.026 | -0.3% | $9.474 | $9.503 | $9.44 | 2,802 | |
| $9.466 | +0.024 | +0.3% | $9.484 | $9.501 | $9.46 | 18,215 | |
| $9.442 | +0.058 | +0.6% | $9.467 | $9.47 | $9.442 | 12,307 | |
| $9.384 | -0.022 | -0.2% | $9.388 | $9.427 | $9.384 | 241 | |
| $9.406 | -0.073 | -0.8% | $9.447 | $9.447 | $9.405 | 391 | |
| $9.479 | +0.08 | +0.9% | $9.428 | $9.479 | $9.428 | 1,360 | |
| $9.399 | -0.004 | 0.0% | $9.386 | $9.404 | $9.386 | 722 | |
| $9.403 | +0.114 | +1.2% | $9.389 | $9.458 | $9.389 | 3,415 | |
| $9.289 | -0.095 | -1.0% | $9.286 | $9.374 | $9.28 | 2,515 | |
| $9.384 | +0.077 | +0.8% | $9.355 | $9.389 | $9.328 | 28,682 | |
| $9.307 | -0.044 | -0.5% | $9.366 | $9.369 | $9.307 | 291,734 | |
| $9.351 | -0.073 | -0.8% | $9.422 | $9.422 | $9.351 | 13,749 | |
| $9.424 | +0.063 | +0.7% | $9.397 | $9.424 | $9.397 | 15,991 | |
| $9.361 | -0.094 | -1.0% | $9.387 | $9.414 | $9.361 | 2,448 | |
| $9.455 | -0.015 | -0.2% | $9.483 | $9.491 | $9.45 | 139 | |
| $9.47 | -0.011 | -0.1% | $9.515 | $9.536 | $9.47 | 580 | |
| $9.481 | +0.062 | +0.7% | $9.484 | $9.499 | $9.464 | 547 | |
| $9.419 | -0.062 | -0.7% | $9.503 | $9.503 | $9.409 | 340 | |
| $9.481 | -0.004 | 0.0% | $9.45 | $9.481 | $9.448 | 283,479 | |
| $9.485 | -0.03 | -0.3% | $9.511 | $9.511 | $9.485 | 11 | |
| $9.515 | -0.013 | -0.1% | $9.526 | $9.539 | $9.491 | 43 | |
| $9.528 | -0.028 | -0.3% | $9.542 | $9.555 | $9.524 | 20,045 | |
| $9.556 | +0.067 | +0.7% | $9.54 | $9.556 | $9.527 | 119,565 | |
| $9.489 | -0.048 | -0.5% | $9.497 | $9.497 | $9.489 | 1,552 | |
| $9.537 | -0.074 | -0.8% | $9.574 | $9.574 | $9.537 | 113 | |
| $9.611 | -0.053 | -0.5% | $9.655 | $9.657 | $9.605 | 2,187 | |
| $9.664 | -0.037 | -0.4% | $9.699 | $9.707 | $9.664 | 1,018 | |
| $9.701 | -0.029 | -0.3% | $9.736 | $9.736 | $9.701 | 2,922 | |
| $9.73 | +0.093 | +1.0% | $9.633 | $9.73 | $9.633 | 247 | |
| $9.637 | +0.057 | +0.6% | $9.542 | $9.644 | $9.542 | 61,436 | |
| $9.58 | -0.018 | -0.2% | $9.616 | $9.616 | $9.578 | 255 | |
| $9.598 | -0.116 | -1.2% | $9.616 | $9.616 | $9.579 | 43,897 | |
| $9.714 | +0.041 | +0.4% | $9.674 | $9.714 | $9.652 | 1,925 | |
| $9.673 | +0.106 | +1.1% | $9.627 | $9.673 | $9.627 | 3,503 | |
| $9.567 | +0.018 | +0.2% | $9.532 | $9.567 | $9.532 | 1,678 | |
| $9.549 | +0.008 | +0.1% | $9.561 | $9.584 | $9.54 | 849 | |
| $9.541 | -0.056 | -0.6% | $9.569 | $9.583 | $9.541 | 215 | |
| $9.597 | +0.019 | +0.2% | $9.602 | $9.602 | $9.597 | 24 | |
| $9.578 | -0.05 | -0.5% | $9.58 | $9.593 | $9.566 | 653 | |
| $9.628 | +0.014 | +0.1% | $9.53 | $9.628 | $9.53 | 20 | |
| $9.614 | 0.00 | 0.0% | $9.614 | $9.614 | $9.614 | 6,188 | |
| $9.614 | -0.014 | -0.1% | $9.634 | $9.647 | $9.614 | 6,188 | |
| $9.628 | +0.039 | +0.4% | $9.662 | $9.668 | $9.628 | 1,025 | |
| $9.589 | +0.072 | +0.8% | $9.565 | $9.589 | $9.56 | 76 | |
| $9.517 | 0.00 | 0.0% | $9.506 | $9.539 | $9.506 | 871 | |
| $9.517 | -0.005 | -0.1% | $9.519 | $9.525 | $9.517 | 20 | |
| $9.522 | +0.016 | +0.2% | $9.515 | $9.534 | $9.515 | 255 | |
| $9.506 | +0.069 | +0.7% | $9.447 | $9.506 | $9.447 | 8,559 | |
| $9.437 | -0.029 | -0.3% | $9.477 | $9.486 | $9.437 | 250 | |
| $9.466 | +0.042 | +0.4% | $9.499 | $9.499 | $9.466 | 1,128 | |
| $9.424 | +0.123 | +1.3% | $9.354 | $9.424 | $9.34 | 788 | |
| $9.301 | +0.128 | +1.4% | $9.266 | $9.301 | $9.266 | 371 | |
| $9.173 | +0.044 | +0.5% | $9.245 | $9.316 | $9.163 | 10,383 | |
| $9.129 | -0.104 | -1.1% | $9.198 | $9.198 | $9.129 | 752 | |
| $9.233 | -0.049 | -0.5% | $9.309 | $9.309 | $9.233 | 5,251 | |
| $9.282 | +0.104 | +1.1% | $9.191 | $9.282 | $9.191 | 909 | |
| $9.178 | +0.109 | +1.2% | $9.236 | $9.236 | $9.178 | 265 | |
| $9.069 | 0.00 | 0.0% | $9.069 | $9.069 | $9.069 | 23 | |
| $9.069 | -0.127 | -1.4% | $9.166 | $9.166 | $9.069 | 23 | |
| $9.196 | +0.054 | +0.6% | $9.143 | $9.213 | $9.143 | 111 | |
| $9.142 | +0.03 | +0.3% | $9.106 | $9.142 | $9.106 | 3,156 | |
| $9.112 | -0.024 | -0.3% | $9.11 | $9.155 | $9.10 | 984 |
- Ticker
- Euronext:IUVE
- Asset type
- ETF
- Exchange
- Euronext
- Currency
- USD
iShares MSCI USA Value Factor Advanced UCITS ETF Accum Shs USD on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about iShares MSCI USA Value Factor Advanced UCITS ETF Accum Shs USD.