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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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