iShares MSCI World Momentum Factor ESG UCITS ETF (AMS:IWME)
Netherlands · Delayed Price · Currency is EUR · Price in USD 6.64
+0.01 (0.10%)
At close: Dec 5, 2025
AMS:IWME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.67 | 6.67 | 6.67 | 6.64 | 6.64 | 0.09% | - |
| Dec 4, 2025 | 6.62 | 6.62 | 6.60 | 6.63 | 6.63 | 0.87% | 496 |
| Dec 3, 2025 | 6.61 | 6.61 | 6.58 | 6.58 | 6.58 | 0.14% | 1,146 |
| Dec 2, 2025 | 6.55 | 6.59 | 6.55 | 6.57 | 6.57 | 0.24% | 526 |
| Dec 1, 2025 | 6.57 | 6.57 | 6.55 | 6.55 | 6.55 | -0.64% | 834 |
| Nov 28, 2025 | 6.61 | 6.61 | 6.59 | 6.59 | 6.59 | 0.21% | 937 |
| Nov 27, 2025 | 6.58 | 6.58 | 6.57 | 6.58 | 6.58 | 0.06% | 2,481 |
| Nov 26, 2025 | 6.50 | 6.52 | 6.50 | 6.58 | 6.58 | 2.37% | 6,846 |
| Nov 25, 2025 | 6.40 | 6.42 | 6.39 | 6.42 | 6.42 | 0.12% | 1,539 |
| Nov 24, 2025 | 6.40 | 6.42 | 6.40 | 6.42 | 6.42 | 1.26% | 1,639 |
| Nov 21, 2025 | 6.33 | 6.33 | 6.32 | 6.34 | 6.34 | -1.66% | 42 |
| Nov 20, 2025 | 6.48 | 6.48 | 6.48 | 6.44 | 6.44 | 0.78% | - |
| Nov 19, 2025 | 6.43 | 6.43 | 6.40 | 6.39 | 6.39 | -0.47% | 1,301 |
| Nov 18, 2025 | 6.44 | 6.45 | 6.42 | 6.42 | 6.42 | -1.47% | 1,762 |
| Nov 17, 2025 | 6.57 | 6.57 | 6.57 | 6.52 | 6.52 | -0.91% | 355 |
| Nov 14, 2025 | 6.55 | 6.55 | 6.53 | 6.58 | 6.58 | -0.24% | 1,751 |
| Nov 13, 2025 | 6.67 | 6.67 | 6.63 | 6.60 | 6.60 | -0.90% | 3,900 |
| Nov 12, 2025 | 6.65 | 6.67 | 6.65 | 6.66 | 6.65 | 0.60% | 25,000 |
| Nov 11, 2025 | 6.62 | 6.62 | 6.61 | 6.62 | 6.62 | 0.55% | 6,177 |
| Nov 10, 2025 | 6.58 | 6.60 | 6.57 | 6.58 | 6.58 | 1.79% | 3 |
| Nov 7, 2025 | 6.53 | 6.53 | 6.52 | 6.46 | 6.46 | -0.97% | 230 |
| Nov 6, 2025 | 6.56 | 6.56 | 6.54 | 6.53 | 6.53 | -0.65% | 1,349 |
| Nov 5, 2025 | 6.52 | 6.57 | 6.52 | 6.57 | 6.57 | 0.03% | 4,516 |
| Nov 4, 2025 | 6.56 | 6.56 | 6.53 | 6.57 | 6.57 | -0.50% | 2,371 |
| Nov 3, 2025 | 6.60 | 6.64 | 6.60 | 6.60 | 6.60 | 0.03% | 30,799 |
| Oct 31, 2025 | 6.63 | 6.63 | 6.60 | 6.60 | 6.60 | -0.50% | 355 |
| Oct 30, 2025 | 6.64 | 6.64 | 6.60 | 6.63 | 6.63 | -0.03% | 644 |
| Oct 29, 2025 | 6.64 | 6.64 | 6.64 | 6.63 | 6.63 | -0.03% | - |
| Oct 28, 2025 | 6.63 | 6.63 | 6.63 | 6.64 | 6.63 | 0.35% | 2,158 |
| Oct 27, 2025 | 6.62 | 6.62 | 6.60 | 6.61 | 6.61 | 0.52% | 4,692 |
| Oct 24, 2025 | 6.55 | 6.57 | 6.53 | 6.58 | 6.58 | 0.92% | 1,505 |
| Oct 23, 2025 | 6.52 | 6.52 | 6.50 | 6.52 | 6.52 | 0.54% | 1,281 |
| Oct 22, 2025 | 6.53 | 6.53 | 6.53 | 6.48 | 6.48 | -0.84% | - |
| Oct 21, 2025 | 6.54 | 6.54 | 6.50 | 6.54 | 6.54 | -0.18% | 1,137 |
| Oct 20, 2025 | 6.52 | 6.53 | 6.52 | 6.55 | 6.55 | 1.64% | 1 |
| Oct 17, 2025 | 6.44 | 6.44 | 6.42 | 6.44 | 6.44 | -1.23% | 363 |
| Oct 16, 2025 | 6.54 | 6.55 | 6.52 | 6.52 | 6.52 | -0.50% | 1,496 |
| Oct 15, 2025 | 6.54 | 6.54 | 6.54 | 6.56 | 6.56 | 0.71% | 393 |
| Oct 14, 2025 | 6.48 | 6.52 | 6.45 | 6.51 | 6.51 | -0.03% | 113,142 |
| Oct 13, 2025 | 6.52 | 6.54 | 6.52 | 6.51 | 6.51 | -0.08% | 6 |
| Oct 10, 2025 | 6.58 | 6.58 | 6.57 | 6.52 | 6.52 | -0.91% | 886 |
| Oct 9, 2025 | 6.62 | 6.63 | 6.58 | 6.58 | 6.58 | -0.51% | 14,971 |
| Oct 8, 2025 | 6.60 | 6.61 | 6.60 | 6.61 | 6.61 | 0.43% | 945 |
| Oct 7, 2025 | 6.59 | 6.59 | 6.57 | 6.58 | 6.58 | -0.36% | 381 |
| Oct 6, 2025 | 6.62 | 6.62 | 6.61 | 6.61 | 6.61 | -0.12% | 100 |
| Oct 3, 2025 | 6.62 | 6.63 | 6.61 | 6.62 | 6.62 | 0.56% | 165 |
| Oct 2, 2025 | 6.61 | 6.63 | 6.57 | 6.58 | 6.58 | -0.36% | 5,945 |
| Oct 1, 2025 | 6.56 | 6.61 | 6.56 | 6.60 | 6.60 | 0.52% | 15,208 |
| Sep 30, 2025 | 6.55 | 6.57 | 6.55 | 6.57 | 6.57 | 0.26% | 992 |
| Sep 29, 2025 | 6.55 | 6.56 | 6.55 | 6.55 | 6.55 | 0.96% | 522 |