IUVE iShares MSCI USA Value Factor Advanced UCITS ETF USD Acc
ETF · Amsterdam · IE000OKVTDF7
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by iShares MSCI USA Value Factor Advanced UCITS ETF USD Acc, and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in USD.
Updated 06 Nov 2026 16:50. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 26 Jun 2023 – 30 Jun 2023 | 4.78 | 4.89 | 4.78 | 4.89 | +2.20% | 245,491 | |
| 19 Jun 2023 – 23 Jun 2023 | 4.90 | 4.90 | 4.80 | 4.79 | -2.35% | 28,039 | |
| 12 Jun 2023 – 16 Jun 2023 | 4.80 | 4.91 | 4.80 | 4.90 | +2.47% | 360 | |
| 05 Jun 2023 – 09 Jun 2023 | 4.74 | 4.81 | 4.72 | 4.78 | +1.05% | 50,659 | |
| 29 May 2023 – 02 Jun 2023 | 4.69 | 4.70 | 4.62 | 4.73 | +1.94% | 17,111 | |
| 22 May 2023 – 26 May 2023 | 4.66 | 4.68 | 4.59 | 4.64 | -0.18% | 36,181 | |
| 15 May 2023 – 19 May 2023 | 4.61 | 4.69 | 4.58 | 4.65 | +1.28% | 14,399 | |
| 08 May 2023 – 12 May 2023 | 4.66 | 4.66 | 4.58 | 4.59 | -0.88% | 16,466 | |
| 02 May 2023 – 05 May 2023 | 4.72 | 4.72 | 4.55 | 4.64 | -1.61% | 13,035 | |
| 24 Apr 2023 – 28 Apr 2023 | 4.66 | 4.71 | 4.60 | 4.71 | +0.62% | 98,125 | |
| 17 Apr 2023 – 21 Apr 2023 | 4.71 | 4.73 | 4.68 | 4.68 | -0.60% | 579 | |
| 11 Apr 2023 – 14 Apr 2023 | 4.68 | 4.71 | 4.68 | 4.71 | +1.70% | 2,764 | |
| 03 Apr 2023 – 06 Apr 2023 | 4.69 | 4.71 | 4.63 | 4.63 | -0.95% | 288 | |
| 27 Mar 2023 – 31 Mar 2023 | 4.55 | 4.68 | 4.54 | 4.68 | +4.16% | 205,240 | |
| 20 Mar 2023 – 24 Mar 2023 | 4.47 | 4.57 | 4.47 | 4.49 | -1.55% | 48,202 | |
| 13 Mar 2023 – 17 Mar 2023 | 4.56 | 4.56 | 4.47 | 4.56 | -0.19% | 2,701 | |
| 06 Mar 2023 – 10 Mar 2023 | 4.77 | 4.78 | 4.54 | 4.57 | -3.20% | 13,732 | |
| 27 Feb 2023 – 03 Mar 2023 | 4.71 | 4.72 | 4.64 | 4.72 | -0.40% | 48,756 | |
| 20 Feb 2023 – 24 Feb 2023 | 4.84 | 4.84 | 4.74 | 4.74 | -1.74% | 9,031 | |
| 13 Feb 2023 – 17 Feb 2023 | 4.84 | 4.92 | 4.82 | 4.82 | -0.33% | 6,468,809 | |
| 06 Feb 2023 – 10 Feb 2023 | 4.90 | 4.91 | 4.83 | 4.84 | -2.60% | 17,910 | |
| 30 Jan 2023 – 03 Feb 2023 | 4.78 | 4.97 | 4.78 | 4.97 | +3.69% | 20,798 | |
| 23 Jan 2023 – 27 Jan 2023 | 4.71 | 4.80 | 4.71 | 4.79 | +2.79% | 117,566 | |
| 16 Jan 2023 – 20 Jan 2023 | 4.76 | 4.76 | 4.62 | 4.66 | -1.84% | 11,415 | |
| 09 Jan 2023 – 13 Jan 2023 | 4.66 | 4.75 | 4.64 | 4.75 | +4.43% | 252,545 |
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 9.38 USD
- Exchange
- Amsterdam
- Currency
- USD
Dividends
No dividends on record.
Follow IUVE and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.