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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	11.16	11.17	11.17	11.24	11.16	30,389
November 07, 2025	11.05	10.89	10.89	11.05	10.89	204
November 06, 2025	11.12	11.04	11.04	11.18	11.03	1,824
November 05, 2025	11.09	11.16	11.16	11.16	11.09	2
November 04, 2025	11.19	11.2	11.2	11.2	11.17	4,061
November 03, 2025	11.33	11.27	11.27	11.37	11.27	29,789
October 31, 2025	11.3	11.3	11.3	11.31	11.3	25,657
October 30, 2025	11.39	11.36	11.36	11.39	11.32	162,903
October 29, 2025	11.41	11.41	11.41	11.41	11.39	6
October 28, 2025	11.46	11.38	11.38	11.46	11.38	4,091
October 27, 2025	11.4	11.38	11.38	11.41	11.36	12,171
October 24, 2025	11.23	11.32	11.32	11.32	11.23	413
October 23, 2025	11.14	11.16	11.16	11.16	11.12	174,924
October 22, 2025	11.22	11.05	11.05	11.24	11.05	2,191
October 21, 2025	11.3	11.3	11.3	11.3	11.3	1
October 20, 2025	11.26	11.28	11.28	11.28	11.25	231
October 17, 2025	11.06	11.11	11.11	11.11	11.06	858
October 16, 2025	11.35	11.31	11.31	11.36	11.31	344
October 15, 2025	11.4	11.39	11.39	11.4	11.39	2
October 14, 2025	11.18	11.24	11.24	11.24	11.14	12,238
October 13, 2025	11.22	11.24	11.24	11.24	11.2	11,934
October 10, 2025	11.34	11.22	11.22	11.37	11.22	2
October 09, 2025	11.34	11.31	11.31	11.34	11.31	216
October 08, 2025	11.28	11.3	11.3	11.3	11.26	4,463
October 07, 2025	11.21	11.21	11.21	11.25	11.2	6,310
October 06, 2025	11.25	11.24	11.24	11.28	11.24	189
October 03, 2025	11.25	11.26	11.26	11.27	11.25	27
October 02, 2025	11.3	11.22	11.22	11.32	11.22	733
October 01, 2025	11.2	11.27	11.27	11.27	11.2	6,177
September 30, 2025	11.25	11.24	11.24	11.28	11.23	48,929
September 29, 2025	11.26	11.24	11.24	11.28	11.24	29,788
September 26, 2025	11.15	11.15	11.15	11.16	11.14	2,958
September 25, 2025	11.2	11.14	11.14	11.2	11.11	9,615
September 24, 2025	11.28	11.25	11.25	11.29	11.25	20
September 23, 2025	11.28	11.26	11.26	11.28	11.26	156
September 22, 2025	11.2	11.21	11.21	11.21	11.2	6
September 19, 2025	11.17	11.16	11.16	11.19	11.15	6,775
September 18, 2025	11.2	11.18	11.18	11.2	11.15	4,520
September 17, 2025	11.08	11.07	11.07	11.1	11.07	8,437
September 16, 2025	11.17	11.08	11.08	11.17	11.08	246
September 15, 2025	11.1	11.13	11.13	11.13	11.1	38,675
September 12, 2025	11.16	11.09	11.09	11.16	11.09	7,430
September 11, 2025	11.12	11.15	11.15	11.15	11.12	1,543
September 10, 2025	11.03	11.13	11.13	11.14	11.01	39,562
September 09, 2025	10.84	10.84	10.84	10.84	10.84	1,116
September 08, 2025	10.77	10.84	10.84	10.84	10.77	1,835
September 05, 2025	10.83	10.68	10.68	10.84	10.68	20,637
September 04, 2025	10.7	10.74	10.74	10.74	10.7	18,923
September 03, 2025	10.68	10.68	10.68	10.68	10.68	0
September 02, 2025	10.71	10.63	10.63	10.71	10.63	1,071
September 01, 2025	10.74	10.74	10.74	10.74	10.74	0
August 29, 2025	10.8	10.7	10.7	10.81	10.7	16,250
August 28, 2025	10.76	10.79	10.79	10.79	10.76	1,110
August 27, 2025	10.78	10.77	10.77	10.78	10.77	131
August 26, 2025	10.74	10.71	10.71	10.74	10.67	3,213
August 22, 2025	10.74	10.81	10.81	10.81	10.74	5
August 21, 2025	10.74	10.73	10.73	10.74	10.73	56,108
August 20, 2025	10.68	10.71	10.71	10.71	10.68	4,165
August 19, 2025	10.76	10.74	10.74	10.79	10.74	731
August 18, 2025	10.78	10.77	10.77	10.78	10.77	40,353

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