iShares Edge MSCI USA Momentum Factor UCITS ETF - IUMD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10.78	10.77	10.77	10.78	10.77	40,353
August 15, 2025	10.85	10.78	10.78	10.85	10.78	4,949
August 14, 2025	10.84	10.82	10.82	10.84	10.82	105
August 13, 2025	10.91	10.82	10.82	10.92	10.82	3,566
August 12, 2025	10.85	10.86	10.86	10.86	10.83	9,579
August 11, 2025	10.87	10.84	10.84	10.87	10.84	2
August 08, 2025	10.83	10.83	10.83	10.83	10.83	0
August 07, 2025	10.78	10.77	10.77	10.83	10.77	12
August 06, 2025	10.69	10.75	10.75	10.75	10.69	1,082
August 05, 2025	10.75	10.67	10.67	10.75	10.67	225
August 04, 2025	10.58	10.67	10.67	10.67	10.58	177
August 01, 2025	10.64	10.56	10.56	10.64	10.49	81,936
July 31, 2025	10.7	10.71	10.71	10.74	10.7	4,046
July 30, 2025	10.65	10.69	10.69	10.69	10.65	3
July 29, 2025	10.65	10.66	10.66	10.69	10.65	93,726
July 28, 2025	10.74	10.66	10.66	10.74	10.66	199
July 25, 2025	10.64	10.68	10.68	10.69	10.64	11,084
July 24, 2025	10.62	10.64	10.64	10.64	10.62	358
July 23, 2025	10.56	10.58	10.58	10.58	10.56	18,043
July 22, 2025	10.62	10.54	10.54	10.62	10.54	46,770
July 21, 2025	10.63	10.68	10.68	10.68	10.63	228
July 18, 2025	10.63	10.62	10.62	10.63	10.62	4,748
July 17, 2025	10.58	10.59	10.59	10.59	10.57	1,900
July 16, 2025	10.54	10.52	10.52	10.55	10.52	6,293
July 15, 2025	10.61	10.54	10.54	10.61	10.54	8,393
July 14, 2025	10.43	10.58	10.58	10.58	10.43	23
July 11, 2025	10.49	10.48	10.48	10.49	10.48	2
July 10, 2025	10.57	10.53	10.53	10.58	10.52	1,226
July 09, 2025	10.56	10.56	10.56	10.56	10.56	127
July 08, 2025	10.51	10.52	10.52	10.52	10.51	4,977
July 07, 2025	10.6	10.62	10.62	10.62	10.6	392
July 04, 2025	10.57	10.58	10.58	10.58	10.57	0
July 03, 2025	10.53	10.62	10.62	10.62	10.53	39,783
July 02, 2025	10.57	10.48	10.48	10.57	10.48	36,885
July 01, 2025	10.69	10.55	10.55	10.69	10.55	12,383
June 30, 2025	10.58	10.62	10.62	10.62	10.58	8,390
June 27, 2025	10.53	10.58	10.58	10.58	10.53	25,111
June 26, 2025	10.47	10.5	10.5	10.5	10.47	4,849
June 25, 2025	10.53	10.48	10.48	10.54	10.48	1,420
June 24, 2025	10.47	10.48	10.48	10.48	10.45	3,371
June 23, 2025	10.29	10.31	10.31	10.31	10.27	1,382
June 20, 2025	10.26	10.28	10.28	10.28	10.26	1,271
June 19, 2025	10.19	10.18	10.18	10.19	10.18	37
June 18, 2025	10.31	10.3	10.3	10.31	10.27	33,837
June 17, 2025	10.28	10.3	10.3	10.31	10.28	1,825
June 16, 2025	10.32	10.37	10.37	10.38	10.3	879
June 13, 2025	10.26	10.31	10.31	10.31	10.25	2,749
June 12, 2025	10.33	10.34	10.34	10.34	10.29	31,758
June 11, 2025	10.32	10.41	10.36	10.41	10.32	155
June 10, 2025	10.36	10.29	10.23	10.38	10.29	253
June 09, 2025	10.43	10.35	10.3	10.43	10.35	351
June 06, 2025	10.43	10.43	10.38	10.45	10.43	4
June 05, 2025	10.47	10.48	10.43	10.49	10.44	14,175
June 04, 2025	10.5	10.48	10.42	10.5	10.48	855
June 03, 2025	10.43	10.42	10.37	10.49	10.42	11,084
June 02, 2025	10.34	10.39	10.33	10.39	10.31	32,710
May 30, 2025	10.3	10.34	10.28	10.35	10.24	187,009
May 29, 2025	10.47	10.3	10.3	10.48	10.3	171,504
May 28, 2025	10.31	10.31	10.31	10.31	10.31	1
May 27, 2025	10.28	10.29	10.29	10.3	10.28	18,162

iShares Edge MSCI USA Momentum Factor UCITS ETF (IUMD.L) LSE