Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Europe
EU
iShares Russell 1000 Value UCITS ETF (R1VL)
iShares Russell 1000 Value UCITS ETF (R1VL) Historical

R1VL iShares Russell 1000 Value UCITS ETF

29.5254

0.1787 (0.61%)

Jul 26 2024 - Closed

Delayed by 15 minutes

R1VL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	29.5254	0.18	0.61%	29.5242	29.5254	29.5242	88
Jul 25 2024	29.3467	-0.08	-0.28%	29.3373	29.3467	29.3373	50
Jul 24 2024	29.4304	-0.18	-0.62%	29.4279	29.4304	29.4279	173
Jul 23 2024	29.6143	0.16	0.54%	29.5833	29.75	29.568	1,228
Jul 22 2024	29.4553	-0.19	-0.63%	29.4759	29.4759	29.4553	555
Jul 19 2024	29.6415	-0.22	-0.73%	29.5699	29.68	29.5699	646
Jul 18 2024	29.8608	-0.10	-0.35%	29.9476	29.9476	29.8608	544
Jul 17 2024	29.9645	0.61	2.07%	29.7562	29.9645	29.7245	1,554
Jul 16 2024	29.3554	0.06	0.21%	29.3554	29.3554	29.3554	0
Jul 15 2024	29.2938	0.00	0.01%	29.2854	29.2938	29.2854	5
Jul 12 2024	29.2915	0.54	1.87%	29.1561	29.2915	29.1561	405
Jul 11 2024	28.7525	0.30	1.05%	28.7319	28.7525	28.7319	380
Jul 10 2024	28.455	-0.08	-0.28%	28.455	28.455	28.455	1,022
Jul 09 2024	28.5336	0.15	0.53%	28.4874	28.5336	28.4874	1
Jul 08 2024	28.3842	-0.04	-0.15%	28.3842	28.3842	28.3842	0
Jul 05 2024	28.4271	-0.05	-0.17%	28.4859	28.50	28.4271	37
Jul 04 2024	28.4746	-0.02	-0.06%	28.4746	28.4746	28.4746	0
Jul 03 2024	28.4926	0.17	0.59%	28.4926	28.4926	28.4926	0
Jul 02 2024	28.3253	-0.26	-0.93%	28.2845	28.3253	28.2845	2
Jul 01 2024	28.59	-0.01	-0.03%	28.6815	28.6815	28.59	91
Jun 28 2024	28.5996	0.07	0.25%	28.6234	28.6438	28.5996	1,764
Jun 27 2024	28.528	0.05	0.18%	28.528	28.528	28.528	0
Jun 26 2024	28.4761	-0.15	-0.53%	28.6445	28.6445	28.4761	1,037
Jun 25 2024	28.6285	-0.29	-1.00%	28.8902	28.8902	28.6285	1,023
Jun 24 2024	28.9181	0.39	1.36%	28.6457	28.9181	28.6457	1,092
Jun 21 2024	28.5301	-0.04	-0.15%	28.6099	28.6099	28.5301	64
Jun 20 2024	28.5722	0.09	0.31%	28.5071	28.5722	28.5071	857
Jun 19 2024	28.4833	0.01	0.04%	28.4833	28.4833	28.4833	0
Jun 18 2024	28.4728	0.23	0.83%	28.4188	28.4728	28.4188	796
Jun 17 2024	28.2383	-0.05	-0.17%	28.3054	28.3054	28.2383	387
Jun 14 2024	28.285	-0.04	-0.13%	28.3676	28.3676	28.285	93
Jun 13 2024	28.3218	-0.18	-0.64%	28.4856	28.4856	28.3218	47
Jun 12 2024	28.5044	0.16	0.56%	28.5044	28.5044	28.5044	0
Jun 11 2024	28.3458	-0.16	-0.58%	28.6438	28.6438	28.3458	63
Jun 10 2024	28.5103	-0.20	-0.71%	28.5103	28.5103	28.5103	17
Jun 07 2024	28.7134	0.01	0.03%	28.7134	28.7134	28.7134	569
Jun 06 2024	28.7034	0.09	0.32%	28.7034	28.7034	28.7034	0
Jun 05 2024	28.6105	0.01	0.03%	28.6297	28.6297	28.6105	49
Jun 04 2024	28.601	-0.29	-0.99%	28.642	28.642	28.601	190
Jun 03 2024	28.8873	0.40	1.41%	28.9285	28.9285	28.8873	49
May 31 2024	28.485	0.29	1.03%	28.4024	28.485	28.4024	250
May 30 2024	28.1953	-0.26	-0.91%	28.1953	28.1953	28.1953	0
May 29 2024	28.4554	-0.32	-1.12%	28.4554	28.4554	28.4554	0
May 28 2024	28.7768	-0.02	-0.07%	28.8084	28.8084	28.7768	46
May 27 2024	28.7977	0.15	0.52%	28.7497	28.7977	28.7497	562
May 24 2024	28.649	-0.35	-1.21%	28.6685	28.6922	28.649	6,161
May 23 2024	29.00	-0.10	-0.33%	29.0765	29.0765	29.00	90
May 22 2024	29.0959	-0.01	-0.02%	29.0959	29.0959	29.0959	0
May 21 2024	29.1025	-0.10	-0.35%	29.1025	29.1025	29.1025	0
May 20 2024	29.2046	0.09	0.32%	29.2098	29.2098	29.2046	40
May 17 2024	29.1105	-0.06	-0.19%	29.1105	29.1105	29.1105	0
May 16 2024	29.1664	0.20	0.68%	29.1664	29.1664	29.1664	0
May 15 2024	28.9697	0.11	0.39%	28.9697	28.9697	28.9697	0
May 14 2024	28.8575	0.05	0.16%	28.8127	28.8575	28.8127	20
May 13 2024	28.812	-0.03	-0.12%	28.8203	28.8203	28.812	3
May 10 2024	28.8465	0.31	1.07%	28.8465	28.8465	28.8465	0
May 09 2024	28.54	0.05	0.17%	28.4967	28.54	28.4967	188
May 08 2024	28.4905	0.03	0.11%	28.4905	28.4905	28.4905	0
May 07 2024	28.4584	0.06	0.22%	28.4584	28.4584	28.4584	0
May 06 2024	28.3968	0.17	0.60%	28.3327	28.3968	28.3327	242
May 03 2024	28.2286	0.21	0.74%	28.0343	28.2286	28.0343	90
May 02 2024	28.0225	-0.29	-1.02%	28.0081	28.0666	28.0081	470
Apr 30 2024	28.311	0.09	0.30%	28.311	28.311	28.311	0
Apr 29 2024	28.2256	0.07	0.26%	28.2256	28.2256	28.2256	0

iShares Russell 1000 Val...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions