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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	101.04	101.63	101.63	101.86	100.36	19,664
February 19, 2026	101.45	100.93	100.93	101.45	99.98	35,956
February 18, 2026	100.39	101.71	101.71	101.72	100.3	18,839
February 17, 2026	99.23	99.92	99.92	100.12	98.77	17,301
February 16, 2026	99.97	99.53	99.53	100.42	99.53	15,506
February 13, 2026	99.4	99.74	99.74	99.99	98.42	45,341
February 12, 2026	102.08	99.74	99.74	102.24	99.71	42,388
February 11, 2026	102.06	101.44	101.44	102.56	100.77	30,705
February 10, 2026	102.3	101.93	101.93	102.57	101.71	21,612
February 09, 2026	100.12	102.07	102.07	102.13	99.59	43,056
February 06, 2026	96.67	99.49	99.49	99.49	96.52	24,758
February 05, 2026	98.2	96.99	96.99	98.74	96	64,559
February 04, 2026	101.17	98.26	98.26	101.43	98.26	39,186
February 03, 2026	102.08	100.84	100.84	102.31	100.6	9,893
February 02, 2026	98.73	100.93	100.93	101.01	98.61	30,658
January 30, 2026	100.83	100.73	100.73	102.02	100.14	25,049
January 29, 2026	102.48	100.73	100.73	102.82	100.1	14,314
January 28, 2026	103.45	102.07	102.07	103.66	102.05	31,770
January 27, 2026	101.36	102.38	102.38	102.42	101.18	18,837
January 26, 2026	100.25	100.95	100.95	101.13	99.9	24,397
January 23, 2026	100.21	100.06	100.06	100.21	99.42	13,547
January 22, 2026	100.26	100.2	100.2	100.79	99.6	51,217
January 21, 2026	99.74	99.89	99.89	100.15	99.11	8,045
January 20, 2026	99.93	100.33	100.33	100.46	98.87	57,646
January 19, 2026	100.11	100.35	100.35	100.47	99.89	11,484
January 16, 2026	101.17	101.21	101.21	101.48	100.51	15,064
January 15, 2026	100.5	101.33	101.33	101.41	100.4	7,612
January 14, 2026	101.02	99.85	99.85	101.15	99.73	23,124
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

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