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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	10.79	10.74	10.74	10.81	10.7	43,617
November 24, 2025	10.67	10.78	10.78	10.78	10.63	175,730
November 21, 2025	10.62	10.58	10.58	10.68	10.5	36,167
November 20, 2025	11.03	10.94	10.94	11.03	10.94	52,247
November 19, 2025	10.88	10.84	10.84	10.88	10.83	24,755
November 18, 2025	10.87	10.87	10.87	10.87	10.81	53,756
November 17, 2025	11.08	10.99	10.99	11.08	10.97	12,228
November 14, 2025	10.88	11.06	11.06	11.06	10.88	10,896
November 13, 2025	11.27	11.08	11.08	11.27	11.08	183
November 12, 2025	11.32	11.25	11.25	11.32	11.25	33
November 11, 2025	11.25	11.19	11.19	11.25	11.17	7,560
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

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