Canada markets open in 1 hour 12 minutes

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

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
78.82+0.34 (+0.43%)
As of 12:49PM BST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 202478.8378.9778.7878.8278.821,758
Jun 19, 202478.5478.8878.4178.4878.484,523
Jun 18, 202478.0978.3077.9778.1778.1720,044
Jun 17, 202477.3177.5677.0877.4077.4015,110
Jun 14, 202477.4077.5476.7477.0777.0722,797
Jun 13, 202477.7877.9477.1577.3077.305,963
Jun 12, 202476.6477.7176.5977.5577.5510,534
Jun 11, 202476.9677.0076.0076.2576.256,257
Jun 10, 202476.3476.6975.8376.7576.754,586
Jun 07, 202476.5076.5075.7776.3476.347,315
Jun 06, 202476.6576.7576.1876.4676.4614,319
Jun 05, 202475.1276.0074.9875.9775.977,081
Jun 04, 202475.1275.2274.6974.7174.714,238
Jun 03, 202475.6275.6574.8775.0875.0823,287
May 31, 202475.0075.4374.2074.2074.2050,112
May 30, 202475.5875.6675.1675.3175.313,903
May 29, 202476.1076.2375.5075.7275.724,770
May 28, 202476.3776.5575.8576.2376.2318,831
May 24, 202475.1175.8774.9375.8575.851,933
May 23, 202475.6375.8775.4075.6075.604,401
May 22, 202475.0375.0874.7774.9574.958,698
May 21, 202475.0575.1374.7275.0775.073,645
May 20, 202474.7275.0674.6875.0675.0611,363
May 17, 202474.5774.6274.3174.4774.472,778
May 16, 202474.9375.1674.7874.9174.916,131
May 15, 202473.7674.5873.6874.5874.5836,734
May 14, 202473.1873.3772.9673.2873.284,709
May 13, 202473.3473.4372.9673.0973.097,192
May 10, 202473.4273.7373.2673.3573.357,578
May 09, 202472.9373.3472.8673.3473.343,482
May 08, 202472.9973.2672.6373.1073.109,819
May 07, 202473.2473.4473.0573.3173.318,270
May 03, 202471.1671.9271.1071.9271.924,476
May 02, 202470.9571.1470.4170.7870.785,093
May 01, 202470.8270.8270.2370.4070.4020,076
Apr 30, 202471.8172.0771.4471.4471.4414,053
Apr 29, 202472.1072.1171.4171.4871.4829,496
Apr 26, 202471.3271.7271.0571.5671.5622,839
Apr 25, 202469.9770.1369.0569.7969.7934,060
Apr 24, 202471.8371.9270.7971.2171.2133,862
Apr 23, 202470.1971.2270.0271.2271.228,141
Apr 22, 202469.8569.9969.3669.5769.57128,254
Apr 19, 202470.3770.8069.9670.0570.05306,656
Apr 18, 202471.8271.8271.0571.5571.552,284
Apr 17, 202471.7272.2071.3971.3971.391,858
Apr 16, 202471.5471.8971.4171.8171.8113,933
Apr 15, 202473.3873.7273.1273.1373.134,242
Apr 12, 202473.8574.1872.9373.3873.3815,948
Apr 11, 202473.3973.7272.9673.4273.422,987
Apr 10, 202473.7173.8072.2973.1073.105,838
Apr 09, 202474.1974.2273.1173.1673.162,147
Apr 08, 202473.9774.3973.8474.1174.113,033
Apr 05, 202473.1273.9073.0573.8773.875,060
Apr 04, 202474.2574.7574.1974.5874.585,549
Apr 03, 202473.3574.1973.2274.1974.199,995
Apr 02, 202473.8074.1172.8573.0873.0816,766
Mar 28, 202474.1274.1773.8574.0474.0417,199
Mar 27, 202474.6674.6673.6873.8173.817,904
Mar 26, 202474.5574.8074.5574.6174.6112,730
Mar 25, 202474.5074.5774.0874.4474.445,496
Mar 22, 202474.4374.6174.2974.4274.426,326
Mar 21, 202474.4174.7174.0974.7174.7112,015
Mar 20, 202472.9873.1372.8473.0173.0133,471
Mar 19, 202472.6872.6972.0072.6472.6444,340
Mar 18, 202472.4072.8972.0872.6372.632,778
Mar 15, 202472.4572.7771.9771.9771.9754,121
Mar 14, 202472.9973.2172.4372.6472.642,617
Mar 13, 202473.0373.2272.7272.7272.722,899
Mar 12, 202472.0872.9071.7972.7172.7110,905
Mar 11, 202472.3672.4771.3971.8271.823,737
Mar 08, 202473.9974.3673.3173.3173.3131,782
Mar 07, 202472.3073.6472.2073.6373.6316,509
Mar 06, 202472.2272.8672.2272.6672.663,795
Mar 05, 202472.5872.6971.7071.8171.8123,601
Mar 04, 202472.4472.7872.3772.6872.688,106
Mar 01, 202471.3572.0571.1671.9871.9812,166
Feb 29, 202470.3370.8470.2170.5070.5028,480
Feb 28, 202470.3870.3870.0270.2970.297,277
Feb 27, 202470.6370.7070.3270.5570.5512,871
Feb 26, 202470.3470.8370.3470.6870.682,560
Feb 23, 202470.6070.9770.3770.4370.4357,343
Feb 22, 202469.5570.3669.5570.2470.244,214
Feb 21, 202468.2868.4867.8568.0868.08194,582
Feb 20, 202469.3169.4068.2368.3768.37253,684
Feb 19, 202469.2869.4469.2869.3569.352,839
Feb 16, 202469.7569.8468.9669.5169.514,476
Feb 15, 202469.2569.4569.0069.1769.175,826
Feb 14, 202468.4068.7368.3368.7068.703,470
Feb 13, 202468.9269.0267.7168.2768.278,360
Feb 12, 202469.0469.2768.8969.2769.276,764
Feb 09, 202468.3068.7568.1568.7168.712,069
Feb 08, 202468.2468.2968.1168.2668.264,155
Feb 07, 202467.1668.0767.1567.9967.991,392
Feb 06, 202467.6367.7867.1267.2167.2129,374
Feb 05, 202466.7167.2866.7167.0467.0414,531
Feb 02, 202466.5866.8566.2466.8566.8529,767
Feb 01, 202465.0265.3664.9065.3065.3022,347
Jan 31, 202465.4365.4364.9865.0465.0457,899
Jan 30, 202466.0066.0065.4665.7565.7512,495
Jan 29, 202465.1665.2565.1065.1865.184,556
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...