iShares Edge MSCI Europe Momentum Factor UCITS ETF - IEMD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.44	10.51	10.51	10.52	10.44	2,271
February 19, 2026	10.44	10.38	10.38	10.46	10.35	132
February 18, 2026	10.31	10.47	10.47	10.47	10.3	165,183
February 17, 2026	10.19	10.25	10.25	10.25	10.17	8,084
February 16, 2026	10.19	10.22	10.22	10.23	10.19	2,458
February 13, 2026	10.22	10.13	10.13	10.22	10.08	16,725
February 12, 2026	10.39	10.16	10.16	10.41	10.16	14,276
February 11, 2026	10.33	10.31	10.31	10.36	10.26	321,185
February 10, 2026	10.42	10.32	10.32	10.42	10.32	3,152
February 09, 2026	10.38	10.42	10.42	10.42	10.32	5,604
February 06, 2026	10.12	10.26	10.26	10.26	10.11	3,318
February 05, 2026	10.33	10.12	10.12	10.33	10.1	28,860
February 04, 2026	10.51	10.35	10.35	10.51	10.35	14,589
February 03, 2026	10.54	10.5	10.5	10.58	10.47	5,611
February 02, 2026	10.21	10.44	10.44	10.45	10.2	44,116
January 30, 2026	10.31	10.3	10.3	10.31	10.24	2,253
January 29, 2026	10.31	10.22	10.22	10.36	10.21	12,298
January 28, 2026	10.38	10.24	10.24	10.38	10.24	4,356
January 27, 2026	10.28	10.34	10.34	10.34	10.28	4,194
January 26, 2026	10.22	10.23	10.23	10.26	10.22	1,236
January 23, 2026	10.2	10.19	10.19	10.23	10.17	15,828
January 22, 2026	10.22	10.22	10.22	10.26	10.21	86,541
January 21, 2026	10.13	10.13	10.13	10.16	10.03	9,470
January 20, 2026	10.15	10.15	10.15	10.17	10.08	5,571
January 19, 2026	10.25	10.24	10.24	10.26	10.23	7,604
January 16, 2026	10.31	10.3	10.3	10.31	10.3	3,357
January 15, 2026	10.3	10.29	10.29	10.3	10.29	55,091
January 14, 2026	10.26	10.24	10.24	10.29	10.23	4,894
January 13, 2026	10.21	10.24	10.24	10.24	10.2	1,311
January 12, 2026	10.12	10.19	10.19	10.22	10.1	38,552
January 09, 2026	10.11	10.15	10.15	10.15	10.09	7,253
January 08, 2026	10.07	10.08	10.08	10.11	10.07	12,501
January 07, 2026	10.09	10.1	10.1	10.11	10.08	9,968
January 06, 2026	10.09	10.08	10.08	10.1	10.07	1,255
January 05, 2026	9.96	10.06	10.06	10.06	9.96	18,478
January 02, 2026	9.82	9.88	9.88	9.88	9.82	22,916
December 31, 2025	9.75	9.72	9.72	9.75	9.72	478
December 30, 2025	9.7	9.76	9.76	9.76	9.7	21,315
December 29, 2025	9.71	9.66	9.66	9.71	9.64	331
December 24, 2025	9.7	9.69	9.69	9.71	9.69	4,021
December 23, 2025	9.66	9.69	9.69	9.71	9.64	13,555
December 22, 2025	9.68	9.66	9.66	9.68	9.65	21
December 19, 2025	9.63	9.69	9.69	9.69	9.62	14,544
December 18, 2025	9.51	9.61	9.61	9.61	9.49	68,409
December 17, 2025	9.56	9.48	9.48	9.57	9.47	280,885
December 16, 2025	9.51	9.5	9.5	9.52	9.48	103,968
December 15, 2025	9.51	9.57	9.57	9.57	9.51	11,648
December 12, 2025	9.56	9.46	9.46	9.56	9.46	9,183
December 11, 2025	9.51	9.54	9.54	9.56	9.49	452,909
December 10, 2025	9.54	9.56	9.51	9.56	9.53	22,101
December 09, 2025	9.57	9.54	9.54	9.57	9.52	28,540
December 08, 2025	9.44	9.51	9.51	9.51	9.44	431
December 05, 2025	9.53	9.45	9.45	9.53	9.45	38,034
December 04, 2025	9.44	9.48	9.48	9.48	9.43	26,970
December 03, 2025	9.43	9.41	9.41	9.43	9.41	8
December 02, 2025	9.41	9.42	9.42	9.43	9.4	4,402
December 01, 2025	9.33	9.34	9.34	9.38	9.33	134
November 28, 2025	9.41	9.41	9.41	9.41	9.4	120
November 27, 2025	9.39	9.39	9.39	9.39	9.39	0
November 26, 2025	9.26	9.36	9.36	9.37	9.26	6,543

iShares Edge MSCI Europe Momentum Factor UCITS ETF (IEMD.L) LSE