iShares Edge MSCI USA Momentum Factor UCITS ETF USD (Acc) - IUMO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	16.83	16.72	16.72	16.83	16.69	33,158
August 15, 2025	16.84	16.75	16.75	16.86	16.73	23,126
August 14, 2025	16.83	16.8	16.8	16.83	16.76	90,268
August 13, 2025	16.91	16.79	16.79	16.95	16.79	5,481
August 12, 2025	16.82	16.86	16.86	16.88	16.8	1,447
August 11, 2025	16.89	16.83	16.83	16.89	16.83	58,928
August 08, 2025	16.75	16.79	16.79	16.89	16.75	77,205
August 07, 2025	16.74	16.71	16.71	16.83	16.71	61,448
August 06, 2025	16.62	16.72	16.72	16.72	16.55	116,076
August 05, 2025	16.68	16.55	16.55	16.69	16.55	48,138
August 04, 2025	16.45	16.54	16.54	16.56	16.43	336,554
August 01, 2025	16.52	16.39	16.39	16.57	16.29	102,424
July 31, 2025	16.6	16.63	16.63	16.66	16.58	72,269
July 30, 2025	16.54	16.59	16.59	16.62	16.48	1.2M
July 29, 2025	16.53	16.54	16.54	16.59	16.53	512,487
July 28, 2025	16.67	16.54	16.54	16.68	16.54	891,714
July 25, 2025	16.52	16.58	16.58	16.6	16.5	9,075
July 24, 2025	16.5	16.52	16.52	16.52	16.47	51,618
July 23, 2025	16.39	16.43	16.43	16.43	16.36	121,389
July 22, 2025	16.49	16.35	16.35	16.51	16.33	88,775
July 21, 2025	16.47	16.57	16.57	16.57	16.45	84,545
July 18, 2025	16.51	16.49	16.49	16.57	16.46	294,688
July 17, 2025	16.43	16.45	16.45	16.45	16.4	48,032
July 16, 2025	16.31	16.27	16.27	16.38	16.27	121,519
July 15, 2025	16.46	16.36	16.36	16.46	16.36	50,049
July 14, 2025	16.19	16.42	16.42	16.42	16.17	266,511
July 11, 2025	16.34	16.27	16.27	16.36	16.27	24,600
July 10, 2025	16.4	16.34	16.34	16.51	16.3	2.23M
July 09, 2025	16.34	16.38	16.38	16.38	16.33	85,325
July 08, 2025	16.51	16.33	16.33	16.52	16.27	28,128
July 07, 2025	16.43	16.48	16.48	16.5	16.43	33,857
July 04, 2025	16.44	16.42	16.42	16.48	16.39	44,689
July 03, 2025	16.34	16.47	16.47	16.47	16.34	131,430
July 02, 2025	16.45	16.27	16.27	16.46	16.27	613,958
July 01, 2025	16.58	16.36	16.36	16.64	16.36	21,796
June 30, 2025	16.42	16.5	16.5	16.51	16.38	34,334
June 27, 2025	16.35	16.41	16.41	16.41	16.34	1.29M
June 26, 2025	16.24	16.29	16.29	16.3	16.24	39,736
June 25, 2025	16.35	16.27	16.27	16.36	16.27	7,182
June 24, 2025	16.27	16.27	16.27	16.28	16.22	47,945
June 23, 2025	15.9	16.01	16.01	16.02	15.81	18,409
June 20, 2025	15.87	15.95	15.95	15.96	15.87	5,288
June 19, 2025	15.86	15.79	15.79	15.89	15.78	1,869
June 18, 2025	15.99	15.99	15.99	16.03	15.94	247,661
June 17, 2025	15.97	15.99	15.99	16.02	15.94	1.58M
June 16, 2025	15.97	16.09	16.09	16.11	15.95	13,733
June 13, 2025	15.88	16	16	16	15.88	19,764
June 12, 2025	16.01	16.06	16.06	16.07	15.97	71,964
June 11, 2025	15.95	16.08	16.08	16.08	15.94	16,488
June 10, 2025	16	15.89	15.89	16.02	15.89	498,966
June 09, 2025	16.11	15.99	15.99	16.12	15.93	34,101
June 06, 2025	16.12	16.11	16.11	16.18	16.1	18,149
June 05, 2025	16.13	16.2	16.2	16.2	16.11	17,081
June 04, 2025	16.19	16.18	16.18	16.31	16.15	40,504
June 03, 2025	16.08	16.09	16.09	16.14	16.07	24,690
June 02, 2025	15.93	16.04	16.04	16.04	15.92	99,226
May 30, 2025	15.9	15.97	15.97	15.98	15.8	402,841
May 29, 2025	16.17	15.94	15.94	16.19	15.9	76,495
May 28, 2025	15.94	15.9	15.9	15.98	15.9	187,511
May 27, 2025	15.85	15.89	15.89	15.91	15.85	113,847

iShares Edge MSCI USA Momentum Factor UCITS ETF USD (Acc) (IUMO.L) LSE