iShares MSCI World Momentum Factor ESG UCITS ETF (AMS:IWME)
Netherlands · Delayed Price · Currency is EUR · Price in USD 8.16
+0.01 (0.07%)
At close: Sep 22, 2026
AMS:IWME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.17 | 8.17 | 8.16 | 8.16 | 8.16 | 0.07% | 698 |
| Sep 21, 2026 | 8.12 | 8.15 | 8.12 | 8.16 | 8.16 | 1.43% | 285 |
| Sep 18, 2026 | 8.09 | 8.09 | 8.04 | 8.04 | 8.04 | -0.40% | 50,019 |
| Sep 17, 2026 | 8.02 | 8.07 | 8.02 | 8.07 | 8.07 | 0.62% | 835 |
| Sep 16, 2026 | 8.00 | 8.00 | 7.99 | 8.02 | 8.02 | 0.99% | 162 |
| Sep 15, 2026 | 7.96 | 7.97 | 7.94 | 7.94 | 7.94 | -0.39% | 2,110 |
| Sep 14, 2026 | 8.00 | 8.00 | 7.96 | 7.98 | 7.98 | -1.16% | 20,465 |
| Sep 11, 2026 | 8.03 | 8.07 | 8.03 | 8.07 | 8.07 | 0.76% | 160 |
| Sep 10, 2026 | 8.08 | 8.08 | 8.00 | 8.01 | 8.01 | -0.51% | 22 |
| Sep 9, 2026 | 8.10 | 8.10 | 8.04 | 8.05 | 8.05 | -0.61% | 1,409 |
| Sep 8, 2026 | 8.08 | 8.08 | 8.07 | 8.10 | 8.10 | -0.02% | 424 |
| Sep 7, 2026 | 8.12 | 8.12 | 8.12 | 8.10 | 8.10 | 0.17% | 195 |
| Sep 4, 2026 | 8.08 | 8.09 | 8.08 | 8.09 | 8.09 | 0.12% | 13 |
| Sep 3, 2026 | 8.00 | 8.04 | 7.99 | 8.08 | 8.08 | 1.41% | 5,633 |
| Sep 2, 2026 | 7.95 | 7.95 | 7.94 | 7.96 | 7.96 | 0.08% | 2,846 |
| Sep 1, 2026 | 8.04 | 8.04 | 7.95 | 7.96 | 7.96 | -0.41% | 62,795 |
| Aug 31, 2026 | 8.04 | 8.04 | 8.00 | 7.99 | 7.99 | -0.97% | 4,163 |
| Aug 28, 2026 | 8.10 | 8.10 | 8.08 | 8.07 | 8.07 | 0.09% | 952 |
| Aug 27, 2026 | 8.12 | 8.13 | 8.12 | 8.06 | 8.06 | -0.10% | 1 |
| Aug 26, 2026 | 8.07 | 8.07 | 8.06 | 8.07 | 8.07 | 0.16% | 3,181 |
| Aug 25, 2026 | 8.06 | 8.09 | 8.03 | 8.06 | 8.06 | 0.76% | 9,824 |
| Aug 24, 2026 | 8.04 | 8.04 | 8.00 | 8.00 | 8.00 | -0.95% | 4,744 |
| Aug 21, 2026 | 8.10 | 8.12 | 8.06 | 8.07 | 8.07 | -0.12% | 12,575 |
| Aug 20, 2026 | 8.16 | 8.16 | 8.06 | 8.08 | 8.08 | -0.87% | 39,678 |
| Aug 19, 2026 | 8.19 | 8.23 | 8.15 | 8.15 | 8.15 | -0.43% | 23,248 |
| Aug 18, 2026 | 8.30 | 8.30 | 8.19 | 8.19 | 8.19 | -2.19% | 3,242 |
| Aug 17, 2026 | 8.35 | 8.35 | 8.32 | 8.37 | 8.37 | 1.26% | 6,560 |
| Aug 14, 2026 | 8.26 | 8.29 | 8.25 | 8.27 | 8.27 | -0.05% | 4,017 |
| Aug 13, 2026 | 8.21 | 8.28 | 8.21 | 8.27 | 8.27 | 0.60% | 7,620 |
| Aug 12, 2026 | 8.15 | 8.23 | 8.15 | 8.22 | 8.22 | 1.19% | 1,979 |
| Aug 11, 2026 | 8.13 | 8.15 | 8.13 | 8.13 | 8.13 | -0.04% | 2,320 |
| Aug 10, 2026 | 8.16 | 8.17 | 8.13 | 8.13 | 8.13 | -0.12% | 9,080 |
| Aug 7, 2026 | 8.13 | 8.20 | 8.12 | 8.14 | 8.14 | -0.18% | 3,937 |
| Aug 6, 2026 | 8.14 | 8.15 | 8.12 | 8.15 | 8.15 | -0.59% | 1,248 |
| Aug 5, 2026 | 8.23 | 8.25 | 8.19 | 8.20 | 8.20 | 0.59% | 25,584 |
| Aug 4, 2026 | 8.07 | 8.15 | 8.07 | 8.15 | 8.15 | 2.03% | 17,497 |
| Aug 3, 2026 | 8.04 | 8.04 | 7.96 | 7.99 | 7.99 | 0.38% | 30,666 |
| Jul 31, 2026 | 7.98 | 8.01 | 7.98 | 7.96 | 7.96 | 0.94% | 448 |
| Jul 30, 2026 | 7.71 | 7.78 | 7.71 | 7.89 | 7.89 | 2.27% | 430 |
| Jul 29, 2026 | 7.81 | 7.85 | 7.76 | 7.71 | 7.71 | -1.05% | 1,417 |
| Jul 28, 2026 | 7.86 | 7.87 | 7.73 | 7.80 | 7.80 | -0.94% | 57,273 |
| Jul 27, 2026 | 8.05 | 8.06 | 7.93 | 7.87 | 7.87 | -1.77% | 3,561 |
| Jul 24, 2026 | 8.02 | 8.05 | 8.02 | 8.01 | 8.01 | 0.06% | 112 |
| Jul 23, 2026 | 8.08 | 8.08 | 8.04 | 8.01 | 8.01 | -1.31% | 3,796 |
| Jul 22, 2026 | 8.05 | 8.07 | 8.04 | 8.11 | 8.11 | 0.42% | 9,042 |
| Jul 21, 2026 | 8.03 | 8.04 | 8.03 | 8.08 | 8.08 | 1.29% | 17,043 |
| Jul 20, 2026 | 7.98 | 8.03 | 7.97 | 7.98 | 7.98 | 0.34% | 7,857 |
| Jul 17, 2026 | 7.91 | 7.96 | 7.85 | 7.95 | 7.95 | -1.03% | 15,874 |
| Jul 16, 2026 | 8.12 | 8.12 | 8.02 | 8.03 | 8.03 | -0.84% | 1,366 |
| Jul 15, 2026 | 8.21 | 8.21 | 8.17 | 8.10 | 8.10 | -0.98% | 2,446 |