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
February 20, 2026	17.57	17.61	17.61	17.67	17.42	32,127
February 19, 2026	17.58	17.52	17.52	17.58	17.39	22,045
February 18, 2026	17.4	17.63	17.63	17.63	17.36	68,089
February 17, 2026	17.2	17.34	17.34	17.35	17.09	166,999
February 16, 2026	17.39	17.26	17.26	17.41	17.25	250,090
February 13, 2026	17.17	17.3	17.3	17.36	17	266,392
February 12, 2026	17.69	17.27	17.27	17.76	17.25	49,847
February 11, 2026	17.63	17.56	17.56	17.82	17.42	63,016
February 10, 2026	17.77	17.68	17.68	17.81	17.68	1.41M
February 09, 2026	17.44	17.75	17.75	17.75	17.27	520,531
February 06, 2026	16.74	17.29	17.29	17.29	16.68	96,340
February 05, 2026	17.02	16.77	16.77	17.07	16.56	651,628
February 04, 2026	17.64	17	17	17.64	16.93	35,763
February 03, 2026	17.81	17.58	17.58	17.86	17.51	183,485
February 02, 2026	17.27	17.68	17.68	17.68	17.18	188,283
January 30, 2026	17.61	17.62	17.62	17.86	17.56	252,305
January 29, 2026	18	17.61	17.61	18.02	17.48	1.13M
January 28, 2026	18.08	17.93	17.93	18.11	17.91	55,298
January 27, 2026	17.8	17.91	17.91	17.91	17.77	626,260
January 26, 2026	17.59	17.7	17.7	17.74	17.5	27,048
January 23, 2026	17.66	17.63	17.63	17.67	17.51	8,963
January 22, 2026	17.73	17.66	17.66	17.84	17.56	98,932
January 21, 2026	17.57	17.63	17.63	17.68	17.43	59,631
January 20, 2026	17.59	17.73	17.73	17.74	17.42	25,204
January 19, 2026	17.63	17.68	17.68	17.68	17.59	103,355
January 16, 2026	17.91	17.89	17.89	17.97	17.79	195,887
January 15, 2026	17.74	17.97	17.97	17.98	17.73	94,400
January 14, 2026	17.86	17.62	17.62	17.98	17.58	705,405
January 13, 2026	17.81	17.92	17.92	17.92	17.77	331,206
January 12, 2026	17.52	17.74	17.74	17.77	17.47	63,344
January 09, 2026	17.43	17.65	17.65	17.65	17.42	111,986
January 08, 2026	17.64	17.42	17.42	17.7	17.42	543,307
January 07, 2026	17.75	17.76	17.76	17.77	17.7	157,448
January 06, 2026	17.68	17.63	17.63	17.68	17.57	54,869
January 05, 2026	17.54	17.67	17.67	17.7	17.47	369,764
January 02, 2026	17.43	17.38	17.38	17.49	17.34	39,414
December 31, 2025	17.41	17.41	17.41	17.42	17.39	190
December 30, 2025	17.52	17.52	17.52	17.55	17.48	5,769
December 29, 2025	17.63	17.52	17.52	17.64	17.49	542,817
December 24, 2025	17.61	17.64	17.64	17.65	17.6	636
December 23, 2025	17.56	17.61	17.61	17.62	17.52	19,132
December 22, 2025	17.53	17.55	17.55	17.58	17.49	24,173
December 19, 2025	17.11	17.37	17.37	17.37	17.09	1.24M
December 18, 2025	16.81	17.12	17.12	17.13	16.81	60,927
December 17, 2025	17.2	16.87	16.87	17.28	16.85	13,503
December 16, 2025	17.02	17.08	17.08	17.24	17.02	36,399
December 15, 2025	17.29	17.28	17.28	17.39	17.2	40,122
December 12, 2025	17.68	17.21	17.21	17.69	17.17	29,652
December 11, 2025	17.49	17.49	17.49	17.59	17.39	14,598
December 10, 2025	17.58	17.6	17.6	17.63	17.48	67,722
December 09, 2025	17.52	17.62	17.62	17.62	17.45	40,537
December 08, 2025	17.54	17.5	17.5	17.57	17.47	3,344
December 05, 2025	17.49	17.39	17.39	17.51	17.39	90,626
December 04, 2025	17.28	17.38	17.38	17.38	17.27	14,077
December 03, 2025	17.27	17.2	17.2	17.27	17.04	135,496
December 02, 2025	17.11	17.16	17.16	17.39	17.09	157,311
December 01, 2025	17.18	17.15	17.15	17.2	17.05	59,224
November 28, 2025	17.27	17.27	17.27	17.3	17.11	13,605
November 27, 2025	17.16	17.13	17.13	17.16	17.1	39,180
November 26, 2025	16.96	17.16	17.16	17.16	16.92	123,155

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