iShares Edge MSCI World Momentum Factor UCITS ETF - IWMO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	92.75	92.57	92.57	93.26	92.35	14,856
August 15, 2025	93.21	92.75	92.75	93.48	92.68	32,806
August 14, 2025	92.64	92.68	92.68	92.99	92.48	14,954
August 13, 2025	92.82	92.64	92.64	93.24	92.57	2,484
August 12, 2025	92.56	92.55	92.55	92.63	92.1	9,113
August 11, 2025	92.52	92.31	92.31	92.95	92.12	7,850
August 08, 2025	92.05	92.19	92.19	92.59	91.97	5,984
August 07, 2025	92.09	91.81	91.81	92.58	91.81	5,482
August 06, 2025	91.41	91.82	91.82	91.82	91.14	14,137
August 05, 2025	91.51	90.88	90.88	91.63	90.88	13,246
August 04, 2025	90.6	90.85	90.85	90.94	89.94	2,481
August 01, 2025	90.05	89.62	89.62	90.24	89.1	20,560
July 31, 2025	90.9	90.61	90.61	91	90.59	7,414
July 30, 2025	90.5	90.71	90.71	91.28	90.36	23,446
July 29, 2025	90.37	90.44	90.44	90.8	90.32	51,354
July 28, 2025	91.42	90.47	90.47	91.53	90.39	6,782
July 25, 2025	90.9	91.04	91.04	91.16	90.64	3,996
July 24, 2025	91.12	91.11	91.11	91.32	90.9	16,862
July 23, 2025	90.26	90.55	90.55	90.55	90.2	5,895
July 22, 2025	90.36	90	90	90.45	89.78	6,450
July 21, 2025	90.45	90.87	90.87	90.88	90.25	4,681
July 18, 2025	90.57	90.41	90.41	90.76	90.32	6,169
July 17, 2025	89.88	90.23	90.23	90.28	89.86	31,822
July 16, 2025	89.46	89.49	89.49	89.88	89.34	178,600
July 15, 2025	90.32	89.55	89.55	90.42	89.55	6,148
July 14, 2025	89.02	90.18	90.18	90.18	88.95	41,487
July 11, 2025	89.81	89.55	89.55	89.91	89.41	14,829
July 10, 2025	90.49	89.96	89.96	90.49	89.79	21,928
July 09, 2025	89.97	90.28	90.28	90.33	89.85	6,650
July 08, 2025	90.61	89.85	89.85	91	89.58	20,893
July 07, 2025	90.13	90.45	90.45	90.62	89.58	4,017
July 04, 2025	90.22	90.13	90.13	90.42	89.9	8,844
July 03, 2025	89.87	90.38	90.38	90.38	89.65	6,783
July 02, 2025	90.29	89.47	89.47	90.41	89.37	19,061
July 01, 2025	91.27	89.99	89.99	91.27	89.99	33,372
June 30, 2025	90.66	90.67	90.67	90.72	90.34	23,822
June 27, 2025	90.22	90.46	90.46	90.46	89.85	2,812
June 26, 2025	89.4	89.84	89.84	89.86	89.36	6,123
June 25, 2025	89.63	89.14	89.14	89.63	89.14	3,007
June 24, 2025	89.32	89.3	89.3	89.38	88.94	20,680
June 23, 2025	87.48	87.91	87.91	88	87.07	13,068
June 20, 2025	87.48	87.79	87.79	87.96	87.48	6,532
June 19, 2025	87.66	87	87	87.79	87	2,104
June 18, 2025	88.01	88.12	88.12	88.25	87.83	17,640
June 17, 2025	88.1	87.99	87.99	88.2	87.85	10,555
June 16, 2025	88.11	88.83	88.83	88.94	88.09	104,829
June 13, 2025	87.53	88.2	88.2	88.2	87.35	12,096
June 12, 2025	88.21	88.46	88.46	88.61	87.8	9,678
June 11, 2025	87.68	88.34	88.34	88.43	87.57	13,579
June 10, 2025	88.59	87.45	87.45	88.59	87.45	37,614
June 09, 2025	88.65	88.3	88.3	88.89	87.91	10,104
June 06, 2025	88.85	88.71	88.71	89.05	88.64	12,303
June 05, 2025	88.69	89.13	89.13	89.15	88.57	6,976
June 04, 2025	88.82	88.85	88.85	88.99	88.64	6,219
June 03, 2025	88.51	88.38	88.38	88.64	88.18	6,926
June 02, 2025	87.47	88.17	88.17	88.3	87.45	19,388
May 30, 2025	87.25	87.57	87.57	87.66	87.1	13,171
May 29, 2025	88.33	87.45	87.45	88.49	87.05	13,648
May 28, 2025	87.18	87.1	87.1	87.55	87.1	7,212
May 27, 2025	86.97	87.25	87.25	87.36	86.86	16,809

iShares Edge MSCI World Momentum Factor UCITS ETF (IWMO.L) LSE