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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	95.91	96.4	96.4	96.59	95.79	32,196
December 03, 2025	95.37	95.44	95.44	95.84	94.72	17,701
December 02, 2025	94.8	95.13	95.13	96.05	94.73	27,995
December 01, 2025	95.09	95.08	95.08	95.43	94.62	15,628
November 28, 2025	95.76	95.74	95.74	96.12	95.31	23,861
November 27, 2025	95.25	95.35	95.35	95.45	95.16	6,953
November 26, 2025	94.28	95.18	95.18	95.24	94	15,650
November 25, 2025	92.87	92.92	92.92	93.28	91.97	17,013
November 24, 2025	91.34	92.7	92.7	92.8	91.34	11,375
November 21, 2025	91.48	91.22	91.22	92.03	90.74	30,137
November 20, 2025	94.23	93.61	93.61	94.76	93.61	8,821
November 19, 2025	93.09	92.91	92.91	93.72	92.9	18,423
November 18, 2025	93.11	93.14	93.14	93.55	92.55	37,415
November 17, 2025	95.03	94.49	94.49	95.67	94.22	10,171
November 14, 2025	94.64	94.99	94.99	94.99	93.5	18,137
November 13, 2025	97	95.51	95.51	97	95.48	12,140
November 12, 2025	96.67	96.63	96.63	96.96	96.5	17,541
November 11, 2025	96.11	96.07	96.07	96.39	95.9	7,784
November 10, 2025	95.6	95.81	95.81	96.23	95.45	40,108
November 07, 2025	95.3	93.58	93.58	95.3	93.45	7,096
November 06, 2025	95.06	94.54	94.54	95.58	94.49	7,856
November 05, 2025	94.52	95.28	95.28	95.28	94.35	9,030
November 04, 2025	95.21	95.3	95.3	95.58	94.72	7,276
November 03, 2025	96.36	96.06	96.06	96.76	95.77	18,789
October 31, 2025	96.47	96.03	96.03	96.56	96	13,078
October 30, 2025	97.04	96.4	96.4	97.07	95.99	17,298
October 29, 2025	97.03	97.04	97.04	97.17	96.53	12,783
October 28, 2025	96.34	96.66	96.66	96.73	96.27	8,226
October 27, 2025	96.34	96.28	96.28	96.46	96.12	5,351
October 24, 2025	95.32	95.77	95.77	95.81	94.97	1,568
October 23, 2025	94.66	94.87	94.87	94.93	94.37	38,415
October 22, 2025	95.1	93.9	93.9	95.15	93.9	21,168
October 21, 2025	95.67	95.1	95.1	95.67	94.94	11,446
October 20, 2025	95.28	95.69	95.69	95.73	95.24	8,197
October 17, 2025	94.36	94.16	94.16	94.94	93.56	13,983
October 16, 2025	95.97	96.04	96.04	96.3	95.71	1,731
October 15, 2025	95.94	96.04	96.04	96.5	95.87	5,879
October 14, 2025	94.85	95.36	95.36	95.37	94.14	31,616
October 13, 2025	95	95.26	95.26	95.58	94.84	24,162
October 10, 2025	95.98	95.05	95.05	96.24	95.01	9,747
October 09, 2025	96.34	95.87	95.87	96.43	95.81	5,195
October 08, 2025	95.4	96.22	96.22	96.26	95.4	19,674
October 07, 2025	95.66	95.46	95.46	95.98	95.46	7,238
October 06, 2025	96.16	96.01	96.01	96.42	95.88	5,346
October 03, 2025	96.42	96.23	96.23	96.53	96.01	14,113
October 02, 2025	96.33	95.84	95.84	96.7	95.7	4,081
October 01, 2025	95.7	96.11	96.11	96.22	95.55	13,476
September 30, 2025	95.72	95.76	95.76	95.9	95.54	4,911
September 29, 2025	95.84	95.73	95.73	95.98	95.71	20,081
September 26, 2025	94.81	95.08	95.08	95.4	94.7	8,286
September 25, 2025	95.18	94.74	94.74	95.48	93.54	21,292
September 24, 2025	95.86	95.48	95.48	96.22	95.41	13,667
September 23, 2025	95.83	95.72	95.72	96.02	95.52	12,374
September 22, 2025	95.46	95.51	95.51	95.53	95.22	19,978
September 19, 2025	95.11	95.17	95.17	95.38	94.98	1,445
September 18, 2025	95.23	95.33	95.33	95.48	94.75	6,136
September 17, 2025	95.22	94.68	94.68	95.3	94.67	8,323
September 16, 2025	95.81	94.98	94.98	96	94.97	8,188
September 15, 2025	95.31	95.65	95.65	95.71	95.25	12,882
September 12, 2025	95.29	95.16	95.16	95.7	94.93	4,593

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