Canada markets closed

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

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
13.96-0.03 (-0.25%)
At close: 04:35PM BST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202413.9413.9913.9413.9613.961,429
Jun 13, 202414.0414.0613.9713.9913.9934,023
Jun 12, 202413.8013.9813.8013.9413.9455,160
Jun 11, 202413.8113.8513.7213.7213.723,827
Jun 10, 202413.6313.7913.6313.7913.7974,313
Jun 07, 202413.6013.7313.6013.6913.69215,858
Jun 06, 202413.7413.7813.6313.6913.69282,030
Jun 05, 202413.4913.6513.4913.6413.6436,434
Jun 04, 202413.4513.4713.3513.3513.3528,576
Jun 03, 202413.5513.5913.4013.4213.4291,281
May 31, 202413.5113.5513.3013.3013.30149,682
May 30, 202413.6113.6313.5913.6013.6047,671
May 29, 202413.6913.7313.6913.7313.731,096
May 28, 202413.8113.8313.7213.8013.8072,729
May 24, 202413.6013.7713.6013.7413.748,762
May 23, 202413.7513.7613.7313.7313.73109,112
May 22, 202413.6113.6213.5913.6113.6131,623
May 21, 202413.5613.6013.5213.5913.5995,057
May 20, 202413.5213.5913.5213.5913.59562
May 17, 202413.4913.5213.4813.4813.48131,759
May 16, 202413.6013.6113.5813.6013.6036,027
May 15, 202413.4013.4913.3213.4913.4950,688
May 14, 202413.2313.2313.1513.2513.25164,320
May 13, 202413.3013.3113.2213.2313.23206,634
May 10, 202413.3113.3213.2713.2713.2716,406
May 09, 202413.2113.2713.1913.2713.27149,850
May 08, 202413.2413.2413.1513.2313.2330,419
May 07, 202413.2313.2613.1913.2613.26411,091
May 03, 202412.9312.9712.9012.9612.96280,477
May 02, 202412.7312.7712.7012.7012.70303,077
May 01, 202412.6812.7012.6612.6512.6529,921
Apr 30, 202412.9513.0012.9012.9012.90261,513
Apr 29, 202413.0213.0312.9112.9312.9379,074
Apr 26, 202412.9012.9712.8412.9612.9629,011
Apr 25, 202412.6012.6612.4812.6412.64250,887
Apr 24, 202412.9012.9612.7812.8212.82131,045
Apr 23, 202412.6012.8412.6012.8212.82108,753
Apr 22, 202412.5312.5912.4412.4912.4939,496
Apr 19, 202412.7312.7312.6112.6112.6111,092
Apr 18, 202412.9812.9812.9012.9712.971,561
Apr 17, 202413.0513.1212.9412.9412.94427,196
Apr 16, 202412.9813.0212.9513.0413.04176,831
Apr 15, 202413.2713.3413.2213.2313.2377,786
Apr 12, 202413.4413.4713.2413.2713.27116,222
Apr 11, 202413.2713.3313.2413.3313.33227,131
Apr 10, 202413.3413.3513.1113.2713.27472,705
Apr 09, 202413.4413.4713.2313.2413.242,307
Apr 08, 202413.4313.5113.4013.4413.4420,707
Apr 05, 202413.2713.4313.2313.4313.4366,042
Apr 04, 202413.5213.6113.5113.5513.55156,115
Apr 03, 202413.3113.4813.2813.4813.48176,153
Apr 02, 202413.4413.4713.2413.3113.311,347
Mar 28, 202413.4113.4613.4013.4113.41232,265
Mar 27, 202413.5313.5313.3313.3713.371,416
Mar 26, 202413.5613.5613.5313.5313.532,553
Mar 25, 202413.5113.5413.4413.5113.512,261
Mar 22, 202413.4813.5613.4613.4913.49149,163
Mar 21, 202413.4613.5713.4513.5713.5750,977
Mar 20, 202413.2013.2113.1913.2013.2076,953
Mar 19, 202413.0313.1113.0313.1213.12170
Mar 18, 202413.0613.1713.0613.1613.16791
Mar 15, 202413.0613.2313.0313.0313.031,498,869
Mar 14, 202413.3013.3313.1913.2413.241,420,255
Mar 13, 202413.3513.3813.2413.2513.25260,963
Mar 12, 202413.1613.2813.1413.2413.2453,716
Mar 11, 202413.1313.1913.0213.0613.061,993
Mar 08, 202413.4713.5113.3513.3113.31123,745
Mar 07, 202413.2713.3613.2613.3613.3621,488
Mar 06, 202413.1413.2413.1413.2213.224,234
Mar 05, 202413.2513.2613.0313.0813.0836,808
Mar 04, 202413.2713.3213.2713.3213.329,858
Mar 01, 202413.0213.1512.9713.1413.1445,091
Feb 29, 202412.7912.9012.7712.8812.8826,482
Feb 28, 202412.8012.8412.7812.8212.823,795
Feb 27, 202412.8512.8812.8012.8312.8387,243
Feb 26, 202412.7812.8512.7712.8812.88457
Feb 23, 202412.8412.9312.7412.7812.784,294
Feb 22, 202412.7412.8112.6512.7812.7816,012
Feb 21, 202412.3912.4112.3112.3312.3365,371
Feb 20, 202412.5912.6312.3612.4312.438,541
Feb 19, 202412.6212.6512.6212.6512.65199
Feb 16, 202412.8012.8312.6812.7312.7366,411
Feb 15, 202412.7712.7912.6812.7012.704,497
Feb 14, 202412.5512.6612.5412.6112.6129,100
Feb 13, 202412.6312.6312.3612.5112.5179,493
Feb 12, 202412.7212.7412.7212.7412.74620
Feb 09, 202412.5712.6412.5612.6312.6310,057
Feb 08, 202412.4812.5612.4812.5212.52403
Feb 07, 202412.4712.4712.4712.4612.4657
Feb 06, 202412.3412.4212.3412.2712.2726,591
Feb 05, 202412.3012.3112.2712.2712.2713,417
Feb 02, 202412.1612.2412.1012.2412.2465,527
Feb 01, 202411.8511.9011.8511.8511.8566,527
Jan 31, 202411.9011.9311.8511.8311.8326,150
Jan 30, 202412.0212.0212.0212.0212.027,658
Jan 29, 202411.9311.9311.8811.9111.9118,457
Jan 26, 202411.9411.9411.9411.9411.94-
Jan 25, 202411.9112.0011.9012.0012.001,129,712
Jan 24, 202411.8511.9311.8511.9211.92561
Jan 23, 202411.7311.7311.6711.6811.683,649
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...