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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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