iShares Edge MSCI Europe Momentum Factor UCITS ETF (LON:IEFM)
London · Delayed Price · Currency is GBP · Price in GBX 1,366.61
+4.81 (0.35%)
Sep 23, 2026, 3:10 PM GMT
LON:IEFM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,369.20 | 1,374.80 | 1,360.40 | 1,360.40 | - | -0.10% | 6,722 |
| Sep 22, 2026 | 1,366.40 | 1,365.80 | 1,361.80 | 1,361.80 | 1,361.80 | -0.09% | 899 |
| Sep 21, 2026 | 1,358.20 | 1,366.60 | 1,357.60 | 1,363.00 | 1,363.00 | 1.20% | 12,115 |
| Sep 18, 2026 | 1,362.40 | 1,362.40 | 1,351.20 | 1,346.90 | 1,346.90 | -1.28% | 37,727 |
| Sep 17, 2026 | 1,352.40 | 1,365.00 | 1,351.60 | 1,364.40 | 1,364.40 | 1.16% | 6,774 |
| Sep 16, 2026 | 1,347.60 | 1,354.60 | 1,349.40 | 1,348.80 | 1,348.80 | 0.77% | 15,986 |
| Sep 15, 2026 | 1,337.00 | 1,341.80 | 1,331.60 | 1,338.50 | 1,338.50 | -0.13% | 1,512 |
| Sep 14, 2026 | 1,351.20 | 1,351.20 | 1,339.40 | 1,340.20 | 1,340.20 | -1.37% | 3,539 |
| Sep 11, 2026 | 1,354.40 | 1,363.60 | 1,353.20 | 1,358.80 | 1,358.80 | 0.58% | 5,063 |
| Sep 10, 2026 | 1,351.00 | 1,364.40 | 1,349.81 | 1,351.00 | 1,351.00 | -0.72% | 4,758 |
| Sep 9, 2026 | 1,369.80 | 1,371.20 | 1,355.20 | 1,360.80 | 1,360.80 | -0.86% | 50,231 |
| Sep 8, 2026 | 1,367.20 | 1,374.60 | 1,364.55 | 1,372.60 | 1,372.60 | -0.19% | 6,931 |
| Sep 7, 2026 | 1,369.80 | 1,375.20 | 1,369.80 | 1,375.20 | 1,375.20 | 0.36% | 2,029 |
| Sep 4, 2026 | 1,362.60 | 1,370.20 | 1,361.60 | 1,370.20 | 1,370.20 | 0.35% | 26,623 |
| Sep 3, 2026 | 1,361.60 | 1,368.40 | 1,356.20 | 1,365.40 | 1,365.40 | 0.62% | 2,677 |
| Sep 2, 2026 | 1,353.35 | 1,358.60 | 1,349.20 | 1,357.00 | 1,357.00 | 0.28% | 51,546 |
| Sep 1, 2026 | 1,359.00 | 1,370.00 | 1,347.60 | 1,353.20 | 1,353.20 | -0.51% | 11,231 |
| Aug 28, 2026 | 1,364.80 | 1,363.20 | 1,362.00 | 1,360.10 | 1,360.10 | 0.32% | 6,285 |
| Aug 27, 2026 | 1,369.40 | 1,370.60 | 1,354.59 | 1,355.80 | 1,355.80 | -0.82% | 33,037 |
| Aug 26, 2026 | 1,370.00 | 1,371.80 | 1,366.80 | 1,367.00 | 1,367.00 | -0.20% | 2,910 |
| Aug 25, 2026 | 1,369.20 | 1,370.60 | 1,367.20 | 1,369.80 | 1,369.80 | 0.46% | 21,354 |
| Aug 24, 2026 | 1,378.20 | 1,366.80 | 1,366.00 | 1,363.50 | 1,363.50 | -0.49% | 1,224 |
| Aug 21, 2026 | 1,365.60 | 1,370.00 | 1,365.60 | 1,370.20 | 1,370.20 | 0.40% | 13,922 |
| Aug 20, 2026 | 1,367.40 | 1,367.60 | 1,357.67 | 1,364.70 | 1,364.70 | 0.27% | 8,453 |
| Aug 19, 2026 | 1,363.82 | 1,365.20 | 1,361.00 | 1,361.00 | 1,361.00 | 0.02% | 4,483 |
| Aug 18, 2026 | 1,373.20 | 1,367.20 | 1,365.40 | 1,360.70 | 1,360.70 | -0.78% | 1,857 |
| Aug 17, 2026 | 1,374.40 | 1,378.80 | 1,371.40 | 1,371.40 | 1,371.40 | 0.31% | 15,635 |
| Aug 14, 2026 | 1,376.20 | 1,369.00 | 1,366.40 | 1,367.20 | 1,367.20 | -0.55% | 13,417 |
| Aug 13, 2026 | 1,379.80 | 1,379.20 | 1,374.80 | 1,374.80 | 1,374.80 | -0.15% | 7,834 |
| Aug 12, 2026 | 1,376.40 | 1,381.80 | 1,376.40 | 1,376.80 | 1,376.80 | 0.34% | 4,013 |
| Aug 11, 2026 | 1,374.60 | 1,381.20 | 1,371.20 | 1,372.20 | 1,372.20 | 0.24% | 16,639 |
| Aug 10, 2026 | 1,373.80 | 1,376.20 | 1,367.80 | 1,368.90 | 1,368.90 | -0.01% | 1,360 |
| Aug 7, 2026 | 1,376.00 | 1,379.84 | 1,368.01 | 1,369.00 | 1,369.00 | 0.19% | 3,573 |
| Aug 6, 2026 | 1,364.40 | 1,372.00 | 1,364.40 | 1,366.40 | 1,366.40 | 0.41% | 5,367 |
| Aug 5, 2026 | 1,371.20 | 1,371.20 | 1,360.80 | 1,360.80 | 1,360.80 | -0.22% | 14,915 |
| Aug 4, 2026 | 1,365.40 | 1,369.60 | 1,359.00 | 1,363.80 | 1,363.80 | 0.65% | 2,063 |
| Aug 3, 2026 | 1,351.00 | 1,358.80 | 1,344.20 | 1,355.00 | 1,355.00 | 0.19% | 13,284 |
| Jul 31, 2026 | 1,363.40 | 1,371.00 | 1,348.61 | 1,352.40 | 1,352.40 | 0.06% | 6,701 |
| Jul 30, 2026 | 1,341.60 | 1,356.39 | 1,329.80 | 1,351.60 | 1,351.60 | 1.45% | 3,667 |
| Jul 29, 2026 | 1,341.60 | 1,344.80 | 1,332.20 | 1,332.30 | 1,332.30 | -0.46% | 21,797 |
| Jul 28, 2026 | 1,342.60 | 1,344.80 | 1,334.77 | 1,338.40 | 1,338.40 | -0.45% | 13,540 |
| Jul 27, 2026 | 1,360.60 | 1,366.20 | 1,344.40 | 1,344.40 | 1,344.40 | -0.86% | 9,914 |
| Jul 24, 2026 | 1,358.00 | 1,359.69 | 1,349.80 | 1,356.00 | 1,356.00 | 0.12% | 3,212 |
| Jul 23, 2026 | 1,363.60 | 1,363.81 | 1,347.60 | 1,354.40 | 1,354.40 | -0.53% | 22,247 |
| Jul 22, 2026 | 1,348.80 | 1,363.59 | 1,346.60 | 1,361.60 | 1,361.60 | 0.64% | 51,120 |
| Jul 21, 2026 | 1,343.20 | 1,353.00 | 1,331.20 | 1,353.00 | 1,353.00 | 1.88% | 5,795 |
| Jul 20, 2026 | 1,334.60 | 1,334.60 | 1,327.81 | 1,328.00 | 1,328.00 | -0.23% | 9,353 |
| Jul 17, 2026 | 1,319.20 | 1,331.00 | 1,316.80 | 1,331.00 | 1,331.00 | -0.08% | 17,734 |
| Jul 16, 2026 | 1,338.20 | 1,338.40 | 1,319.71 | 1,332.00 | 1,332.00 | -0.27% | 48,785 |
| Jul 15, 2026 | 1,349.80 | 1,355.60 | 1,335.60 | 1,335.60 | 1,335.60 | -1.37% | 5,114 |