iShares Edge MSCI Europe Momentum Factor UCITS ETF (LON:IEFM)
London · Delayed Price · Currency is GBP · Price in GBX 1,284.10
-9.10 (-0.70%)
Apr 2, 2026, 4:23 PM GMT
LON:IEFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,271.60 | 1,288.60 | 1,263.21 | 1,284.10 | 1,284.10 | -0.70% | 30,772 |
| Apr 1, 2026 | 1,287.40 | 1,295.00 | 1,278.80 | 1,293.20 | 1,293.20 | 4.16% | 73,933 |
| Mar 31, 2026 | 1,221.00 | 1,246.60 | 1,221.00 | 1,241.50 | 1,241.50 | 1.48% | 10,957 |
| Mar 30, 2026 | 1,218.20 | 1,228.80 | 1,208.60 | 1,223.40 | 1,223.40 | 0.41% | 3,869 |
| Mar 27, 2026 | 1,237.40 | 1,237.40 | 1,206.60 | 1,218.40 | 1,218.40 | -0.94% | 34,858 |
| Mar 26, 2026 | 1,235.60 | 1,248.40 | 1,230.00 | 1,229.90 | 1,229.90 | -1.98% | 3,461 |
| Mar 25, 2026 | 1,251.20 | 1,261.00 | 1,251.20 | 1,254.70 | 1,254.70 | 1.82% | 10,107 |
| Mar 24, 2026 | 1,224.20 | 1,233.60 | 1,215.80 | 1,232.30 | 1,232.30 | 0.38% | 20,874 |
| Mar 23, 2026 | 1,186.80 | 1,250.60 | 1,176.00 | 1,227.60 | 1,227.60 | 1.16% | 79,076 |
| Mar 20, 2026 | 1,248.20 | 1,250.60 | 1,211.60 | 1,213.50 | 1,213.50 | -1.59% | 43,116 |
| Mar 19, 2026 | 1,255.20 | 1,256.80 | 1,225.20 | 1,233.10 | 1,233.10 | -3.08% | 49,993 |
| Mar 18, 2026 | 1,286.00 | 1,291.60 | 1,268.80 | 1,272.30 | 1,272.30 | 0.02% | 13,185 |
| Mar 17, 2026 | 1,259.60 | 1,279.06 | 1,259.54 | 1,272.00 | 1,272.00 | 0.62% | 17,644 |
| Mar 16, 2026 | 1,252.40 | 1,270.21 | 1,249.00 | 1,264.20 | 1,264.20 | 0.74% | 6,929 |
| Mar 13, 2026 | 1,250.60 | 1,276.40 | 1,248.20 | 1,254.90 | 1,254.90 | -0.97% | 139,941 |
| Mar 12, 2026 | 1,277.80 | 1,280.60 | 1,252.60 | 1,267.20 | 1,267.20 | -1.31% | 16,535 |
| Mar 11, 2026 | 1,280.00 | 1,288.83 | 1,275.00 | 1,284.00 | 1,284.00 | -0.97% | 17,198 |
| Mar 10, 2026 | 1,300.00 | 1,303.17 | 1,286.40 | 1,296.60 | 1,296.60 | 3.07% | 24,227 |
| Mar 9, 2026 | 1,225.60 | 1,257.60 | 1,210.80 | 1,258.00 | 1,258.00 | -0.44% | 83,459 |
| Mar 6, 2026 | 1,291.40 | 1,293.40 | 1,252.60 | 1,263.50 | 1,263.50 | -1.51% | 59,696 |
| Mar 5, 2026 | 1,313.80 | 1,325.00 | 1,286.00 | 1,282.90 | 1,282.90 | -2.56% | 13,483 |
| Mar 4, 2026 | 1,283.80 | 1,321.40 | 1,283.80 | 1,316.60 | 1,316.60 | 2.17% | 46,331 |
| Mar 3, 2026 | 1,322.40 | 1,325.40 | 1,271.80 | 1,288.60 | 1,288.60 | -4.18% | 93,305 |
| Mar 2, 2026 | 1,346.60 | 1,353.46 | 1,334.20 | 1,344.80 | 1,344.80 | -2.27% | 382,783 |
| Feb 27, 2026 | 1,381.40 | 1,386.00 | 1,373.32 | 1,376.00 | 1,376.00 | -0.28% | 20,138 |
| Feb 26, 2026 | 1,388.20 | 1,388.20 | 1,370.08 | 1,379.80 | 1,379.80 | 0.10% | 52,392 |
| Feb 25, 2026 | 1,372.60 | 1,378.40 | 1,367.20 | 1,378.40 | 1,378.40 | 1.50% | 3,681 |
| Feb 24, 2026 | 1,368.00 | 1,368.00 | 1,356.20 | 1,358.00 | 1,358.00 | -0.69% | 7,561 |
| Feb 23, 2026 | 1,374.40 | 1,380.00 | 1,365.60 | 1,367.50 | 1,367.50 | -0.28% | 8,559 |
| Feb 20, 2026 | 1,366.40 | 1,373.20 | 1,358.80 | 1,371.40 | 1,371.40 | 0.91% | 25,416 |
| Feb 19, 2026 | 1,367.40 | 1,371.00 | 1,352.00 | 1,359.00 | 1,359.00 | -0.38% | 15,279 |
| Feb 18, 2026 | 1,353.80 | 1,367.80 | 1,343.20 | 1,364.20 | 1,364.20 | 1.81% | 30,106 |
| Feb 17, 2026 | 1,327.40 | 1,333.60 | 1,322.59 | 1,340.00 | 1,340.00 | 0.93% | 14,186 |
| Feb 16, 2026 | 1,324.40 | 1,330.60 | 1,318.80 | 1,327.70 | 1,327.70 | 0.71% | 11,044 |
| Feb 13, 2026 | 1,326.20 | 1,332.00 | 1,309.40 | 1,318.40 | 1,318.40 | -0.42% | 170,845 |
| Feb 12, 2026 | 1,351.40 | 1,353.00 | 1,323.00 | 1,323.90 | 1,323.90 | -1.13% | 7,962 |
| Feb 11, 2026 | 1,352.60 | 1,353.00 | 1,332.00 | 1,339.00 | 1,339.00 | -0.22% | 130,245 |
| Feb 10, 2026 | 1,356.20 | 1,367.80 | 1,342.00 | 1,342.00 | 1,342.00 | -0.99% | 18,810 |
| Feb 9, 2026 | 1,349.60 | 1,355.40 | 1,339.60 | 1,355.40 | 1,355.40 | 1.89% | 9,526 |
| Feb 6, 2026 | 1,318.20 | 1,332.60 | 1,310.80 | 1,330.20 | 1,330.20 | 1.03% | 14,993 |
| Feb 5, 2026 | 1,330.00 | 1,340.60 | 1,313.60 | 1,316.70 | 1,316.70 | -1.51% | 51,942 |
| Feb 4, 2026 | 1,356.20 | 1,357.60 | 1,337.80 | 1,336.90 | 1,336.90 | -1.26% | 8,112 |
| Feb 3, 2026 | 1,360.60 | 1,365.40 | 1,349.20 | 1,354.00 | 1,354.00 | 0.46% | 10,451 |
| Feb 2, 2026 | 1,320.00 | 1,350.79 | 1,319.40 | 1,347.80 | 1,347.80 | 0.97% | 126,698 |
| Jan 30, 2026 | 1,323.80 | 1,342.00 | 1,323.80 | 1,334.80 | 1,334.80 | 0.91% | 42,891 |
| Jan 29, 2026 | 1,335.00 | 1,343.40 | 1,320.00 | 1,322.70 | 1,322.70 | -0.25% | 159,343 |
| Jan 28, 2026 | 1,349.40 | 1,354.40 | 1,326.38 | 1,326.00 | 1,326.00 | -1.30% | 27,547 |
| Jan 27, 2026 | 1,335.80 | 1,344.40 | 1,328.00 | 1,343.40 | 1,343.40 | 1.40% | 13,548 |
| Jan 26, 2026 | 1,329.20 | 1,330.19 | 1,322.61 | 1,324.80 | 1,324.80 | 0.23% | 19,088 |
| Jan 23, 2026 | 1,330.20 | 1,330.20 | 1,319.80 | 1,321.80 | 1,321.80 | -0.47% | 53,895 |