Skip to main content
logo
iShares Edge MSCI USA Momentum Factor ETF (LON:IUMO)
London flag London · Delayed Price · Currency is GBP · Price in USD
16.39
-0.24 (-1.44%)
Aug 1, 2025, 4:35 PM BST

LON:IUMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202516.5216.5716.2916.3916.39-1.44%102,424
Jul 31, 202516.6016.6616.5816.6316.630.24%72,269
Jul 30, 202516.5416.6216.4816.5916.590.30%1,198,347
Jul 29, 202516.5316.5916.5316.5416.54-512,487
Jul 28, 202516.6716.6816.5416.5416.54-0.24%891,714
Jul 25, 202516.5216.6016.5016.5816.580.36%9,075
Jul 24, 202516.5016.5216.4716.5216.520.55%51,618
Jul 23, 202516.3916.4316.3616.4316.430.49%121,389
Jul 22, 202516.4916.5116.3316.3516.35-1.33%88,775
Jul 21, 202516.4716.5716.4516.5716.570.49%84,545
Jul 18, 202516.5116.5716.4616.4916.490.24%294,688
Jul 17, 202516.4316.4516.4016.4516.451.11%48,032
Jul 16, 202516.3116.3816.2716.2716.27-0.55%121,519
Jul 15, 202516.4616.4616.3616.3616.36-0.37%50,049
Jul 14, 202516.1916.4216.1716.4216.420.92%266,511
Jul 11, 202516.3416.3616.2716.2716.27-0.43%24,600
Jul 10, 202516.4016.5116.3016.3416.34-0.24%2,231,437
Jul 9, 202516.3416.3816.3316.3816.380.31%85,325
Jul 8, 202516.5116.5216.2716.3316.33-0.91%28,128
Jul 7, 202516.4316.5016.4316.4816.480.37%33,857
Jul 4, 202516.4416.4816.3916.4216.42-0.30%44,689
Jul 3, 202516.3416.4716.3416.4716.471.23%131,602
Jul 2, 202516.4516.4616.2716.2716.27-0.55%614,961
Jul 1, 202516.5816.6416.3616.3616.36-0.85%21,796
Jun 30, 202516.4216.5116.3816.5016.500.55%34,334
Jun 27, 202516.3516.4116.3416.4116.410.74%1,285,917
Jun 26, 202516.2416.3016.2416.2916.290.12%39,736
Jun 25, 202516.3516.3616.2716.2716.27-7,182
Jun 24, 202516.2716.2816.2216.2716.271.62%47,945
Jun 23, 202515.9016.0215.8116.0116.010.38%18,409
Jun 20, 202515.8715.9615.8715.9515.951.01%5,288
Jun 19, 202515.8615.8915.7815.7915.79-1.25%1,869
Jun 18, 202515.9916.0315.9415.9915.99-247,661
Jun 17, 202515.9716.0215.9415.9915.99-0.62%1,581,758
Jun 16, 202515.9716.1115.9516.0916.090.56%13,787
Jun 13, 202515.8816.0015.8816.0016.00-0.37%19,764
Jun 12, 202516.0116.0715.9716.0616.06-0.12%71,964
Jun 11, 202515.9516.0815.9416.0816.081.20%16,488
Jun 10, 202516.0016.0215.8915.8915.89-0.63%498,966
Jun 9, 202516.1116.1215.9315.9915.99-0.74%34,101
Jun 6, 202516.1216.1816.1016.1116.11-0.56%18,149
Jun 5, 202516.1316.2016.1116.2016.200.12%17,081
Jun 4, 202516.1916.3116.1516.1816.180.56%40,504
Jun 3, 202516.0816.1416.0716.0916.090.31%24,690
Jun 2, 202515.9316.0415.9216.0416.040.44%99,226
May 30, 202515.9015.9815.8015.9715.970.19%402,841
May 29, 202516.1716.1915.9015.9415.940.25%76,495
May 28, 202515.9415.9815.9015.9015.900.06%187,511
May 27, 202515.8515.9115.8515.8915.891.66%113,847
May 23, 202515.6715.7015.4315.6315.63-0.51%136,440