iShares Edge MSCI Europe Momentum Factor UCITS ETF (LON:IEFM)
London · Delayed Price · Currency is GBP · Price in GBX 1,375.40
-6.50 (-0.47%)
Jun 18, 2026, 4:35 PM GMT
LON:IEFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,384.60 | 1,386.40 | 1,373.21 | 1,375.40 | - | -0.47% | 51,757 |
| Jun 17, 2026 | 1,368.20 | 1,379.80 | 1,366.80 | 1,381.90 | 1,381.90 | 1.08% | 25,748 |
| Jun 16, 2026 | 1,368.60 | 1,374.54 | 1,366.60 | 1,367.20 | 1,367.20 | 0.06% | 21,432 |
| Jun 15, 2026 | 1,385.00 | 1,385.00 | 1,365.60 | 1,366.40 | 1,366.40 | -0.20% | 45,738 |
| Jun 12, 2026 | 1,365.00 | 1,369.32 | 1,353.77 | 1,369.20 | 1,369.20 | 1.60% | 69,350 |
| Jun 11, 2026 | 1,331.40 | 1,350.40 | 1,340.80 | 1,347.70 | 1,347.70 | 1.73% | 19,489 |
| Jun 10, 2026 | 1,329.80 | 1,326.00 | 1,319.00 | 1,324.80 | 1,324.80 | -0.20% | 23,399 |
| Jun 9, 2026 | 1,349.80 | 1,349.60 | 1,333.60 | 1,327.40 | 1,327.40 | -1.66% | 10,881 |
| Jun 8, 2026 | 1,336.80 | 1,355.20 | 1,329.60 | 1,349.80 | 1,349.80 | 0.21% | 17,244 |
| Jun 5, 2026 | 1,355.40 | 1,355.40 | 1,347.00 | 1,347.00 | 1,347.00 | -0.77% | 16,876 |
| Jun 4, 2026 | 1,353.00 | 1,357.20 | 1,345.00 | 1,357.40 | 1,357.40 | -0.17% | 5,464 |
| Jun 3, 2026 | 1,351.20 | 1,361.40 | 1,351.20 | 1,359.70 | 1,359.70 | 0.18% | 33,845 |
| Jun 2, 2026 | 1,359.00 | 1,359.00 | 1,348.00 | 1,357.20 | 1,357.20 | 0.94% | 5,126 |
| Jun 1, 2026 | 1,353.20 | 1,355.40 | 1,339.78 | 1,344.60 | 1,344.60 | -0.43% | 29,596 |
| May 29, 2026 | 1,355.60 | 1,359.90 | 1,350.40 | 1,350.40 | 1,350.40 | -0.28% | 23,410 |
| May 28, 2026 | 1,352.40 | 1,358.00 | 1,347.40 | 1,354.20 | 1,354.20 | -0.66% | 74,796 |
| May 27, 2026 | 1,371.80 | 1,376.60 | 1,358.38 | 1,363.20 | 1,363.20 | -0.44% | 28,909 |
| May 26, 2026 | 1,376.00 | 1,376.00 | 1,368.40 | 1,369.20 | 1,369.20 | 0.93% | 16,933 |
| May 22, 2026 | 1,354.60 | 1,360.40 | 1,354.00 | 1,356.60 | 1,356.60 | 0.58% | 14,170 |
| May 21, 2026 | 1,345.00 | 1,348.80 | 1,343.20 | 1,348.80 | 1,348.80 | 0.09% | 6,671 |
| May 20, 2026 | 1,327.00 | 1,347.60 | 1,327.00 | 1,347.60 | 1,347.60 | 1.43% | 23,736 |
| May 19, 2026 | 1,333.20 | 1,338.80 | 1,323.40 | 1,328.60 | 1,328.60 | -0.33% | 45,935 |
| May 18, 2026 | 1,326.60 | 1,339.11 | 1,320.20 | 1,333.00 | 1,333.00 | 0.25% | 5,070 |
| May 15, 2026 | 1,343.80 | 1,348.80 | 1,327.16 | 1,329.70 | 1,329.70 | -1.42% | 28,886 |
| May 14, 2026 | 1,343.40 | 1,353.36 | 1,343.40 | 1,348.80 | 1,348.80 | 0.79% | 291,680 |
| May 13, 2026 | 1,335.00 | 1,339.60 | 1,331.01 | 1,338.20 | 1,338.20 | 1.21% | 10,504 |
| May 12, 2026 | 1,330.80 | 1,333.40 | 1,319.60 | 1,322.20 | 1,322.20 | -0.74% | 11,819 |
| May 11, 2026 | 1,325.20 | 1,332.80 | 1,323.80 | 1,332.00 | 1,332.00 | 0.82% | 5,462 |
| May 8, 2026 | 1,316.40 | 1,326.60 | 1,316.00 | 1,321.20 | 1,321.20 | -0.34% | 154,102 |
| May 7, 2026 | 1,342.40 | 1,347.60 | 1,328.19 | 1,325.70 | 1,325.70 | -1.26% | 19,371 |
| May 6, 2026 | 1,335.80 | 1,346.60 | 1,328.60 | 1,342.60 | 1,342.60 | 1.84% | 22,872 |
| May 5, 2026 | 1,317.00 | 1,317.60 | 1,300.20 | 1,318.30 | 1,318.30 | -1.10% | 21,136 |
| May 1, 2026 | 1,325.60 | 1,333.60 | 1,321.60 | 1,333.00 | 1,333.00 | 0.45% | 4,299 |
| Apr 30, 2026 | 1,299.40 | 1,327.00 | 1,296.00 | 1,327.00 | 1,327.00 | 1.36% | 12,775 |
| Apr 29, 2026 | 1,314.40 | 1,315.80 | 1,308.00 | 1,309.20 | 1,309.20 | -0.40% | 136,704 |
| Apr 28, 2026 | 1,315.00 | 1,319.20 | 1,305.80 | 1,314.40 | 1,314.40 | 0.03% | 18,883 |
| Apr 27, 2026 | 1,318.80 | 1,330.20 | 1,314.00 | 1,314.00 | 1,314.00 | -0.38% | 53,196 |
| Apr 24, 2026 | 1,317.40 | 1,329.60 | 1,312.20 | 1,319.00 | 1,319.00 | -0.95% | 34,840 |
| Apr 23, 2026 | 1,322.80 | 1,332.60 | 1,311.60 | 1,331.60 | 1,331.60 | 0.42% | 17,273 |
| Apr 22, 2026 | 1,342.20 | 1,347.40 | 1,326.00 | 1,326.00 | 1,326.00 | -0.58% | 55,272 |
| Apr 21, 2026 | 1,350.80 | 1,360.20 | 1,333.80 | 1,333.80 | 1,333.80 | -1.54% | 9,068 |
| Apr 20, 2026 | 1,356.80 | 1,359.60 | 1,349.00 | 1,354.60 | 1,354.60 | -1.10% | 28,253 |
| Apr 17, 2026 | 1,339.40 | 1,373.80 | 1,337.60 | 1,369.60 | 1,369.60 | 2.15% | 32,956 |
| Apr 16, 2026 | 1,362.20 | 1,362.20 | 1,339.60 | 1,340.80 | 1,340.80 | -0.90% | 51,510 |
| Apr 15, 2026 | 1,357.40 | 1,361.40 | 1,353.00 | 1,353.00 | 1,353.00 | -0.43% | 394,682 |
| Apr 14, 2026 | 1,355.80 | 1,362.60 | 1,350.40 | 1,358.80 | 1,358.80 | 1.07% | 24,281 |
| Apr 13, 2026 | 1,332.80 | 1,346.40 | 1,331.40 | 1,344.40 | 1,344.40 | -0.33% | 112,288 |
| Apr 10, 2026 | 1,351.00 | 1,353.20 | 1,339.08 | 1,348.80 | 1,348.80 | 0.82% | 11,089 |
| Apr 9, 2026 | 1,338.40 | 1,341.20 | 1,329.20 | 1,337.80 | 1,337.80 | -0.21% | 14,008 |
| Apr 8, 2026 | 1,335.60 | 1,348.60 | 1,329.60 | 1,340.60 | 1,340.60 | 5.26% | 64,133 |