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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	100.69	101.06	101.06	102.05	100.55	78,129
January 12, 2026	99.58	100.52	100.52	100.65	99.16	31,224
January 09, 2026	98.74	99.88	99.88	99.97	98.69	19,850
January 08, 2026	99.58	98.76	98.76	99.94	98.72	14,184
January 07, 2026	99.94	100.05	100.05	100.11	99.71	57,429
January 06, 2026	99.92	99.63	99.63	99.92	99.38	31,472
January 05, 2026	98.81	99.66	99.66	99.74	98.7	2.77M
January 02, 2026	97.76	98.02	98.02	98.51	97.76	24,898
December 31, 2025	97.74	97.58	97.58	97.76	97.35	826
December 30, 2025	97.89	98.23	98.23	98.28	97.76	15,015
December 29, 2025	98.58	97.83	97.83	98.58	97.6	23,881
December 24, 2025	98.33	98.48	98.48	98.54	98.19	1,206
December 23, 2025	98.05	98.26	98.26	98.35	97.75	12,059
December 22, 2025	97.52	97.8	97.8	97.87	97.32	21,712
December 19, 2025	95.81	96.95	96.95	96.98	95.64	9,601
December 18, 2025	94.24	95.74	95.74	95.77	94.18	94,028
December 17, 2025	95.8	94.18	94.18	96.23	94.18	65,774
December 16, 2025	95.92	95.48	95.48	96.13	94.81	19,776
December 15, 2025	96.54	96.4	96.4	97.04	96.05	43,511
December 12, 2025	98.39	95.84	95.84	98.48	95.81	16,738
December 11, 2025	97.24	97.55	97.55	97.98	96.91	16,749
December 10, 2025	97.47	97.63	97.63	97.63	97.22	29,479
December 09, 2025	97.34	97.71	97.71	97.99	97.08	17,129
December 08, 2025	97.05	97.13	97.13	97.47	96.94	30,651
December 05, 2025	97.31	96.35	96.35	97.31	96.35	37,217
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

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