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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.32	11.28	11.28	11.32	11.18	2,793
February 19, 2026	11.28	11.24	11.24	11.28	11.2	3,100
February 18, 2026	11.19	11.31	11.31	11.31	11.19	1,269
February 17, 2026	11.07	11.13	11.13	11.13	11	2,719
February 16, 2026	11.23	11.07	11.07	11.23	11.07	21,585
February 13, 2026	11	11.11	11.11	11.14	11	10,445
February 12, 2026	11.36	11.05	11.05	11.36	11.05	8,907
February 11, 2026	11.31	11.27	11.27	11.41	11.21	6,216
February 10, 2026	11.39	11.35	11.35	11.41	11.35	218,096
February 09, 2026	11.2	11.38	11.38	11.38	11.08	92,936
February 06, 2026	10.72	11.07	11.07	11.07	10.69	43,223
February 05, 2026	10.95	10.77	10.77	10.95	10.65	263,939
February 04, 2026	11.31	10.91	10.91	11.33	10.91	913
February 03, 2026	11.46	11.27	11.27	11.46	11.26	16,639
February 02, 2026	11.07	11.35	11.35	11.35	11.07	25,412
January 30, 2026	11.31	11.32	11.32	11.39	11.31	81,455
January 29, 2026	11.51	11.32	11.32	11.51	11.25	7,188
January 28, 2026	11.62	11.5	11.5	11.62	11.5	49,616
January 27, 2026	11.41	11.5	11.5	11.5	11.41	140
January 26, 2026	11.27	11.37	11.37	11.38	11.23	14,155
January 23, 2026	11.34	11.28	11.28	11.34	11.28	351
January 22, 2026	11.44	11.33	11.33	11.44	11.3	2,154
January 21, 2026	11.27	11.33	11.33	11.33	11.23	2,637
January 20, 2026	11.26	11.38	11.38	11.39	11.22	41,577
January 19, 2026	11.32	11.33	11.33	11.34	11.32	30,761
January 16, 2026	11.5	11.5	11.5	11.53	11.5	28,951
January 15, 2026	11.39	11.53	11.53	11.53	11.39	30,023
January 14, 2026	11.48	11.31	11.31	11.48	11.31	120,845
January 13, 2026	11.43	11.49	11.49	11.49	11.43	124,981
January 12, 2026	11.24	11.39	11.39	11.39	11.21	7,197
January 09, 2026	11.26	11.33	11.33	11.33	11.23	45,540
January 08, 2026	11.34	11.18	11.18	11.34	11.18	338
January 07, 2026	11.4	11.4	11.4	11.4	11.37	20,327
January 06, 2026	11.33	11.31	11.31	11.33	11.31	30
January 05, 2026	11.27	11.35	11.35	11.35	11.27	74
January 02, 2026	11.22	11.16	11.16	11.22	11.16	6
December 31, 2025	11.18	11.18	11.18	11.18	11.18	148
December 30, 2025	11.25	11.27	11.27	11.27	11.25	3,690
December 29, 2025	11.29	11.25	11.25	11.29	11.25	158
December 24, 2025	11.33	11.33	11.33	11.33	11.33	0
December 23, 2025	11.29	11.3	11.3	11.3	11.29	18
December 22, 2025	11.26	11.27	11.27	11.27	11.26	6
December 19, 2025	10.98	11.14	11.14	11.15	10.97	2,564
December 18, 2025	10.8	10.98	10.98	10.98	10.8	3,177
December 17, 2025	11.05	10.8	10.8	11.06	10.8	2,668
December 16, 2025	10.96	10.97	10.97	11	10.96	1,479
December 15, 2025	11.12	11.12	11.12	11.16	11.12	4,210
December 12, 2025	11.3	11.05	11.05	11.3	11.04	42,713
December 11, 2025	11.22	11.22	11.22	11.22	11.22	0
December 10, 2025	11.32	11.34	11.29	11.34	11.3	728
December 09, 2025	11.28	11.36	11.31	11.36	11.27	29,268
December 08, 2025	11.29	11.27	11.23	11.29	11.27	120
December 05, 2025	11.28	11.22	11.17	11.28	11.22	923
December 04, 2025	11.12	11.2	11.2	11.2	11.12	3,021
December 03, 2025	11.11	11.07	11.07	11.11	11.07	1,339
December 02, 2025	11.07	11.06	11.06	11.2	11.03	30,537
December 01, 2025	11.04	11.05	11.05	11.07	11.04	10,910
November 28, 2025	11.08	11.12	11.12	11.12	11.08	8,968
November 27, 2025	11.03	11.04	11.04	11.04	11.02	124,629
November 26, 2025	10.91	11.05	11.05	11.05	10.91	2,049

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