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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	13.94	13.99	13.94	13.96	13.96	1,429
Jun 13, 2024	14.04	14.06	13.97	13.99	13.99	34,023
Jun 12, 2024	13.80	13.98	13.80	13.94	13.94	55,160
Jun 11, 2024	13.81	13.85	13.72	13.72	13.72	3,827
Jun 10, 2024	13.63	13.79	13.63	13.79	13.79	74,313
Jun 07, 2024	13.60	13.73	13.60	13.69	13.69	215,858
Jun 06, 2024	13.74	13.78	13.63	13.69	13.69	282,030
Jun 05, 2024	13.49	13.65	13.49	13.64	13.64	36,434
Jun 04, 2024	13.45	13.47	13.35	13.35	13.35	28,576
Jun 03, 2024	13.55	13.59	13.40	13.42	13.42	91,281
May 31, 2024	13.51	13.55	13.30	13.30	13.30	149,682
May 30, 2024	13.61	13.63	13.59	13.60	13.60	47,671
May 29, 2024	13.69	13.73	13.69	13.73	13.73	1,096
May 28, 2024	13.81	13.83	13.72	13.80	13.80	72,729
May 24, 2024	13.60	13.77	13.60	13.74	13.74	8,762
May 23, 2024	13.75	13.76	13.73	13.73	13.73	109,112
May 22, 2024	13.61	13.62	13.59	13.61	13.61	31,623
May 21, 2024	13.56	13.60	13.52	13.59	13.59	95,057
May 20, 2024	13.52	13.59	13.52	13.59	13.59	562
May 17, 2024	13.49	13.52	13.48	13.48	13.48	131,759
May 16, 2024	13.60	13.61	13.58	13.60	13.60	36,027
May 15, 2024	13.40	13.49	13.32	13.49	13.49	50,688
May 14, 2024	13.23	13.23	13.15	13.25	13.25	164,320
May 13, 2024	13.30	13.31	13.22	13.23	13.23	206,634
May 10, 2024	13.31	13.32	13.27	13.27	13.27	16,406
May 09, 2024	13.21	13.27	13.19	13.27	13.27	149,850
May 08, 2024	13.24	13.24	13.15	13.23	13.23	30,419
May 07, 2024	13.23	13.26	13.19	13.26	13.26	411,091
May 03, 2024	12.93	12.97	12.90	12.96	12.96	280,477
May 02, 2024	12.73	12.77	12.70	12.70	12.70	303,077
May 01, 2024	12.68	12.70	12.66	12.65	12.65	29,921
Apr 30, 2024	12.95	13.00	12.90	12.90	12.90	261,513
Apr 29, 2024	13.02	13.03	12.91	12.93	12.93	79,074
Apr 26, 2024	12.90	12.97	12.84	12.96	12.96	29,011
Apr 25, 2024	12.60	12.66	12.48	12.64	12.64	250,887
Apr 24, 2024	12.90	12.96	12.78	12.82	12.82	131,045
Apr 23, 2024	12.60	12.84	12.60	12.82	12.82	108,753
Apr 22, 2024	12.53	12.59	12.44	12.49	12.49	39,496
Apr 19, 2024	12.73	12.73	12.61	12.61	12.61	11,092
Apr 18, 2024	12.98	12.98	12.90	12.97	12.97	1,561
Apr 17, 2024	13.05	13.12	12.94	12.94	12.94	427,196
Apr 16, 2024	12.98	13.02	12.95	13.04	13.04	176,831
Apr 15, 2024	13.27	13.34	13.22	13.23	13.23	77,786
Apr 12, 2024	13.44	13.47	13.24	13.27	13.27	116,222
Apr 11, 2024	13.27	13.33	13.24	13.33	13.33	227,131
Apr 10, 2024	13.34	13.35	13.11	13.27	13.27	472,705
Apr 09, 2024	13.44	13.47	13.23	13.24	13.24	2,307
Apr 08, 2024	13.43	13.51	13.40	13.44	13.44	20,707
Apr 05, 2024	13.27	13.43	13.23	13.43	13.43	66,042
Apr 04, 2024	13.52	13.61	13.51	13.55	13.55	156,115
Apr 03, 2024	13.31	13.48	13.28	13.48	13.48	176,153
Apr 02, 2024	13.44	13.47	13.24	13.31	13.31	1,347
Mar 28, 2024	13.41	13.46	13.40	13.41	13.41	232,265
Mar 27, 2024	13.53	13.53	13.33	13.37	13.37	1,416
Mar 26, 2024	13.56	13.56	13.53	13.53	13.53	2,553
Mar 25, 2024	13.51	13.54	13.44	13.51	13.51	2,261
Mar 22, 2024	13.48	13.56	13.46	13.49	13.49	149,163
Mar 21, 2024	13.46	13.57	13.45	13.57	13.57	50,977
Mar 20, 2024	13.20	13.21	13.19	13.20	13.20	76,953
Mar 19, 2024	13.03	13.11	13.03	13.12	13.12	170
Mar 18, 2024	13.06	13.17	13.06	13.16	13.16	791
Mar 15, 2024	13.06	13.23	13.03	13.03	13.03	1,498,869
Mar 14, 2024	13.30	13.33	13.19	13.24	13.24	1,420,255
Mar 13, 2024	13.35	13.38	13.24	13.25	13.25	260,963
Mar 12, 2024	13.16	13.28	13.14	13.24	13.24	53,716
Mar 11, 2024	13.13	13.19	13.02	13.06	13.06	1,993
Mar 08, 2024	13.47	13.51	13.35	13.31	13.31	123,745
Mar 07, 2024	13.27	13.36	13.26	13.36	13.36	21,488
Mar 06, 2024	13.14	13.24	13.14	13.22	13.22	4,234
Mar 05, 2024	13.25	13.26	13.03	13.08	13.08	36,808
Mar 04, 2024	13.27	13.32	13.27	13.32	13.32	9,858
Mar 01, 2024	13.02	13.15	12.97	13.14	13.14	45,091
Feb 29, 2024	12.79	12.90	12.77	12.88	12.88	26,482
Feb 28, 2024	12.80	12.84	12.78	12.82	12.82	3,795
Feb 27, 2024	12.85	12.88	12.80	12.83	12.83	87,243
Feb 26, 2024	12.78	12.85	12.77	12.88	12.88	457
Feb 23, 2024	12.84	12.93	12.74	12.78	12.78	4,294
Feb 22, 2024	12.74	12.81	12.65	12.78	12.78	16,012
Feb 21, 2024	12.39	12.41	12.31	12.33	12.33	65,371
Feb 20, 2024	12.59	12.63	12.36	12.43	12.43	8,541
Feb 19, 2024	12.62	12.65	12.62	12.65	12.65	199
Feb 16, 2024	12.80	12.83	12.68	12.73	12.73	66,411
Feb 15, 2024	12.77	12.79	12.68	12.70	12.70	4,497
Feb 14, 2024	12.55	12.66	12.54	12.61	12.61	29,100
Feb 13, 2024	12.63	12.63	12.36	12.51	12.51	79,493
Feb 12, 2024	12.72	12.74	12.72	12.74	12.74	620
Feb 09, 2024	12.57	12.64	12.56	12.63	12.63	10,057
Feb 08, 2024	12.48	12.56	12.48	12.52	12.52	403
Feb 07, 2024	12.47	12.47	12.47	12.46	12.46	57
Feb 06, 2024	12.34	12.42	12.34	12.27	12.27	26,591
Feb 05, 2024	12.30	12.31	12.27	12.27	12.27	13,417
Feb 02, 2024	12.16	12.24	12.10	12.24	12.24	65,527
Feb 01, 2024	11.85	11.90	11.85	11.85	11.85	66,527
Jan 31, 2024	11.90	11.93	11.85	11.83	11.83	26,150
Jan 30, 2024	12.02	12.02	12.02	12.02	12.02	7,658
Jan 29, 2024	11.93	11.93	11.88	11.91	11.91	18,457
Jan 26, 2024	11.94	11.94	11.94	11.94	11.94	-
Jan 25, 2024	11.91	12.00	11.90	12.00	12.00	1,129,712
Jan 24, 2024	11.85	11.93	11.85	11.92	11.92	561
Jan 23, 2024	11.73	11.73	11.67	11.68	11.68	3,649
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD90,888.88-20.20(-0.02%)

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

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
90,888.88
-20.20(-0.02%)