iShares Edge MSCI USA Momentum Factor ETF (LON:IUMF)
London · Delayed Price · Currency is GBP · Price in GBX 1,665.00
+11.50 (0.70%)
Sep 23, 2026, 1:45 PM GMT
LON:IUMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,667.50 | 1,667.50 | 1,659.50 | 1,665.00 | - | 0.70% | 76,536 |
| Sep 22, 2026 | 1,643.50 | 1,656.50 | 1,637.00 | 1,653.50 | 1,653.50 | 0.49% | 176,816 |
| Sep 21, 2026 | 1,623.00 | 1,646.50 | 1,623.00 | 1,645.50 | 1,645.50 | 3.10% | 47,455 |
| Sep 18, 2026 | 1,599.50 | 1,602.50 | 1,595.50 | 1,596.00 | 1,596.00 | 0.25% | 72,787 |
| Sep 17, 2026 | 1,569.50 | 1,592.50 | 1,572.50 | 1,592.00 | 1,592.00 | 1.76% | 61,074 |
| Sep 16, 2026 | 1,552.50 | 1,564.50 | 1,552.50 | 1,564.50 | 1,564.50 | 1.33% | 195,532 |
| Sep 15, 2026 | 1,544.50 | 1,552.00 | 1,537.50 | 1,544.00 | 1,544.00 | -0.32% | 299,552 |
| Sep 14, 2026 | 1,561.00 | 1,561.50 | 1,539.00 | 1,549.00 | 1,549.00 | -2.55% | 433,349 |
| Sep 11, 2026 | 1,577.00 | 1,590.50 | 1,574.50 | 1,589.50 | 1,589.50 | 0.73% | 257,803 |
| Sep 10, 2026 | 1,597.00 | 1,597.00 | 1,569.50 | 1,578.00 | 1,578.00 | -1.22% | 421,744 |
| Sep 9, 2026 | 1,595.50 | 1,603.00 | 1,583.50 | 1,597.50 | 1,597.50 | -0.25% | 295,124 |
| Sep 8, 2026 | 1,582.00 | 1,601.50 | 1,574.50 | 1,601.50 | 1,601.50 | 1.20% | 298,485 |
| Sep 7, 2026 | 1,578.50 | 1,584.50 | 1,575.00 | 1,582.50 | 1,582.50 | 0.96% | 199,518 |
| Sep 4, 2026 | 1,547.50 | 1,574.50 | 1,547.50 | 1,567.50 | 1,567.50 | 1.52% | 688,154 |
| Sep 3, 2026 | 1,535.00 | 1,543.50 | 1,519.00 | 1,544.00 | 1,544.00 | 0.78% | 976,550 |
| Sep 2, 2026 | 1,532.46 | 1,536.00 | 1,520.50 | 1,532.00 | 1,532.00 | -0.10% | 336,233 |
| Sep 1, 2026 | 1,548.00 | 1,550.50 | 1,521.33 | 1,533.50 | 1,533.50 | -1.57% | 398,214 |
| Aug 28, 2026 | 1,558.00 | 1,563.50 | 1,554.50 | 1,558.00 | 1,558.00 | -0.06% | 404,006 |
| Aug 27, 2026 | 1,574.50 | 1,586.00 | 1,551.60 | 1,559.00 | 1,559.00 | -0.06% | 342,377 |
| Aug 26, 2026 | 1,548.00 | 1,560.00 | 1,545.00 | 1,560.00 | 1,560.00 | 0.68% | 272,836 |
| Aug 25, 2026 | 1,553.00 | 1,562.50 | 1,541.50 | 1,549.50 | 1,549.50 | 1.27% | 236,478 |
| Aug 24, 2026 | 1,544.00 | 1,550.00 | 1,522.50 | 1,530.00 | 1,530.00 | -1.89% | 531,111 |
| Aug 21, 2026 | 1,567.00 | 1,578.00 | 1,554.00 | 1,559.50 | 1,559.50 | -0.19% | 546,424 |
| Aug 20, 2026 | 1,579.00 | 1,583.00 | 1,550.00 | 1,562.50 | 1,562.50 | -0.67% | 410,073 |
| Aug 19, 2026 | 1,603.50 | 1,616.00 | 1,563.50 | 1,573.00 | 1,573.00 | -1.99% | 997,084 |
| Aug 18, 2026 | 1,650.00 | 1,650.50 | 1,599.50 | 1,605.00 | 1,605.00 | -3.72% | 373,858 |
| Aug 17, 2026 | 1,651.00 | 1,670.00 | 1,644.00 | 1,667.00 | 1,667.00 | 2.27% | 455,289 |
| Aug 14, 2026 | 1,636.00 | 1,645.50 | 1,629.00 | 1,630.00 | 1,630.00 | -1.21% | 320,917 |
| Aug 13, 2026 | 1,635.50 | 1,653.50 | 1,625.00 | 1,650.00 | 1,650.00 | 1.04% | 258,725 |
| Aug 12, 2026 | 1,605.00 | 1,636.50 | 1,604.50 | 1,633.00 | 1,633.00 | 2.29% | 185,914 |
| Aug 11, 2026 | 1,594.50 | 1,602.50 | 1,592.00 | 1,596.50 | 1,596.50 | 0.09% | 253,092 |
| Aug 10, 2026 | 1,611.25 | 1,617.50 | 1,593.00 | 1,595.00 | 1,595.00 | -0.47% | 228,293 |
| Aug 7, 2026 | 1,609.00 | 1,625.00 | 1,582.50 | 1,602.50 | 1,602.50 | -0.93% | 395,743 |
| Aug 6, 2026 | 1,603.50 | 1,623.50 | 1,579.00 | 1,617.50 | 1,617.50 | -0.61% | 342,439 |
| Aug 5, 2026 | 1,635.00 | 1,646.00 | 1,616.50 | 1,627.50 | 1,627.50 | 0.15% | 595,888 |
| Aug 4, 2026 | 1,583.50 | 1,625.00 | 1,583.50 | 1,625.00 | 1,625.00 | 4.43% | 102,867 |
| Aug 3, 2026 | 1,563.50 | 1,571.00 | 1,522.00 | 1,556.00 | 1,556.00 | -0.26% | 266,699 |
| Jul 31, 2026 | 1,576.00 | 1,612.00 | 1,552.50 | 1,560.00 | 1,560.00 | 1.22% | 590,312 |
| Jul 30, 2026 | 1,480.50 | 1,561.50 | 1,475.50 | 1,541.25 | 1,541.25 | 2.65% | 284,669 |
| Jul 29, 2026 | 1,531.00 | 1,546.50 | 1,499.00 | 1,501.50 | 1,501.50 | -1.80% | 960,195 |
| Jul 28, 2026 | 1,565.00 | 1,569.00 | 1,509.02 | 1,529.00 | 1,529.00 | -2.07% | 638,420 |
| Jul 27, 2026 | 1,635.00 | 1,638.56 | 1,554.00 | 1,561.25 | 1,561.25 | -3.67% | 548,374 |
| Jul 24, 2026 | 1,643.50 | 1,649.00 | 1,612.50 | 1,620.75 | 1,620.75 | -1.65% | 312,292 |
| Jul 23, 2026 | 1,645.00 | 1,664.50 | 1,631.00 | 1,648.00 | 1,648.00 | -0.27% | 373,508 |
| Jul 22, 2026 | 1,626.00 | 1,654.50 | 1,613.50 | 1,652.50 | 1,652.50 | 0.89% | 233,526 |
| Jul 21, 2026 | 1,606.00 | 1,640.00 | 1,604.00 | 1,638.00 | 1,638.00 | 2.95% | 169,588 |
| Jul 20, 2026 | 1,573.50 | 1,603.50 | 1,574.50 | 1,591.00 | 1,591.00 | 1.86% | 163,411 |
| Jul 17, 2026 | 1,546.50 | 1,574.00 | 1,525.00 | 1,562.00 | 1,562.00 | -1.76% | 970,544 |
| Jul 16, 2026 | 1,616.50 | 1,611.00 | 1,583.00 | 1,590.00 | 1,590.00 | -1.53% | 321,323 |
| Jul 15, 2026 | 1,688.00 | 1,695.00 | 1,610.50 | 1,614.75 | 1,614.75 | -3.96% | 433,025 |