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
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
November 25, 2025	16.8	16.66	16.66	16.8	16.43	180,820
November 24, 2025	16.59	16.74	16.74	16.74	16.5	379,249
November 21, 2025	16.51	16.42	16.42	16.61	16.33	254,167
November 20, 2025	17.09	16.95	16.95	17.2	16.95	207,219
November 19, 2025	16.82	16.81	16.81	16.96	16.81	112,912
November 18, 2025	16.83	16.83	16.83	16.89	16.75	461,656
November 17, 2025	17.13	17.05	17.05	17.18	16.98	64,046
November 14, 2025	17.03	17.15	17.15	17.17	16.8	72,244
November 13, 2025	17.52	17.2	17.2	17.52	17.2	86,623
November 12, 2025	17.55	17.45	17.45	17.57	17.45	9,747
November 11, 2025	17.47	17.37	17.37	17.47	17.34	194,338
November 10, 2025	17.32	17.34	17.34	17.43	17.3	123,249
November 07, 2025	17.15	16.89	16.89	17.16	16.87	57,357
November 06, 2025	17.25	17.1	17.1	17.32	17.1	44,423
November 05, 2025	17.2	17.32	17.32	17.32	17.17	6,544
November 04, 2025	17.38	17.36	17.36	17.42	17.25	25,207
November 03, 2025	17.57	17.51	17.51	17.66	17.47	68,106
October 31, 2025	17.56	17.55	17.55	17.68	17.54	173,197
October 30, 2025	17.7	17.63	17.63	17.7	17.56	164,820
October 29, 2025	17.72	17.71	17.71	17.73	17.66	5,169
October 28, 2025	17.7	17.68	17.68	17.73	17.64	10,361
October 27, 2025	17.68	17.67	17.67	17.7	17.63	3,449
October 24, 2025	17.45	17.56	17.56	17.56	17.43	3,505
October 23, 2025	17.31	17.33	17.33	17.33	17.22	154,960
October 22, 2025	17.43	17.15	17.15	17.43	17.15	100,748
October 21, 2025	17.51	17.45	17.45	17.54	17.41	20,067
October 20, 2025	17.45	17.51	17.51	17.51	17.44	9,312

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