iShares Edge MSCI World Momentum Factor UCITS ETF (LON:IWFM)
London · Delayed Price · Currency is GBP · Price in GBX 6,764.50
-87.50 (-1.28%)
Aug 1, 2025, 4:35 PM BST
LON:IWFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6,824.40 | 6,836.00 | 6,710.00 | 6,764.50 | 6,764.50 | -1.28% | 10,228 |
| Jul 31, 2025 | 6,852.30 | 6,895.84 | 6,835.00 | 6,852.00 | 6,852.00 | 0.37% | 4,331 |
| Jul 30, 2025 | 6,830.00 | 6,837.00 | 6,766.00 | 6,827.00 | 6,827.00 | 0.65% | 3,266 |
| Jul 29, 2025 | 6,774.24 | 6,809.00 | 6,774.24 | 6,783.00 | 6,783.00 | 0.51% | 22,202 |
| Jul 28, 2025 | 6,811.00 | 6,818.00 | 6,748.50 | 6,748.50 | 6,748.50 | -0.49% | 3,672 |
| Jul 25, 2025 | 6,739.00 | 6,785.20 | 6,734.00 | 6,782.00 | 6,782.00 | 0.76% | 6,542 |
| Jul 24, 2025 | 6,725.00 | 6,742.00 | 6,712.20 | 6,731.00 | 6,731.00 | 0.88% | 11,358 |
| Jul 23, 2025 | 6,677.00 | 6,683.00 | 6,663.00 | 6,672.00 | 6,672.00 | 0.14% | 546 |
| Jul 22, 2025 | 6,710.84 | 6,716.00 | 6,651.20 | 6,663.00 | 6,663.00 | -1.02% | 6,954 |
| Jul 21, 2025 | 6,726.56 | 6,732.00 | 6,699.60 | 6,732.00 | 6,732.00 | 0.14% | 27,599 |
| Jul 18, 2025 | 6,747.00 | 6,753.80 | 6,713.64 | 6,722.50 | 6,722.50 | -0.05% | 3,731 |
| Jul 17, 2025 | 6,727.00 | 6,732.00 | 6,710.00 | 6,726.00 | 6,726.00 | 1.17% | 4,579 |
| Jul 16, 2025 | 6,667.00 | 6,707.00 | 6,648.00 | 6,648.00 | 6,648.00 | -0.61% | 8,868 |
| Jul 15, 2025 | 6,725.04 | 6,820.00 | 6,688.00 | 6,689.00 | 6,689.00 | -0.25% | 7,980 |
| Jul 14, 2025 | 6,624.00 | 6,707.00 | 6,612.00 | 6,706.00 | 6,706.00 | 1.18% | 5,158 |
| Jul 11, 2025 | 6,633.00 | 6,653.00 | 6,607.81 | 6,628.00 | 6,628.00 | -0.04% | 3,113 |
| Jul 10, 2025 | 6,649.00 | 6,670.00 | 6,625.00 | 6,630.50 | 6,630.50 | -0.22% | 15,374 |
| Jul 9, 2025 | 6,614.00 | 6,647.53 | 6,600.00 | 6,645.00 | 6,645.00 | 0.37% | 10,502 |
| Jul 8, 2025 | 6,648.00 | 6,677.00 | 6,611.00 | 6,620.50 | 6,620.50 | -0.14% | 15,258 |
| Jul 7, 2025 | 6,622.24 | 6,645.00 | 6,614.00 | 6,630.00 | 6,630.00 | 0.36% | 3,151 |
| Jul 4, 2025 | 6,602.00 | 6,609.66 | 6,585.00 | 6,606.00 | 6,606.00 | -0.18% | 14,150 |
| Jul 3, 2025 | 6,576.00 | 6,622.36 | 6,560.00 | 6,618.00 | 6,618.00 | 0.70% | 8,429 |
| Jul 2, 2025 | 6,586.00 | 6,610.00 | 6,563.00 | 6,572.00 | 6,572.00 | 0.12% | 10,703 |
| Jul 1, 2025 | 6,629.00 | 6,640.00 | 6,562.00 | 6,564.00 | 6,564.00 | -0.81% | 8,020 |
| Jun 30, 2025 | 6,583.00 | 6,623.36 | 6,583.00 | 6,617.50 | 6,617.50 | 0.38% | 4,945 |
| Jun 27, 2025 | 6,570.00 | 6,592.50 | 6,550.13 | 6,592.50 | 6,592.50 | 0.81% | 4,706 |
| Jun 26, 2025 | 6,523.00 | 6,546.00 | 6,517.00 | 6,539.50 | 6,539.50 | -0.08% | 3,013 |
| Jun 25, 2025 | 6,575.00 | 6,584.00 | 6,545.00 | 6,545.00 | 6,545.00 | -0.17% | 3,853 |
| Jun 24, 2025 | 6,580.00 | 6,584.00 | 6,541.80 | 6,556.00 | 6,556.00 | 0.69% | 5,954 |
| Jun 23, 2025 | 6,506.49 | 6,547.00 | 6,492.00 | 6,511.00 | 6,511.00 | -0.03% | 10,324 |
| Jun 20, 2025 | 6,493.00 | 6,519.00 | 6,491.00 | 6,513.00 | 6,513.00 | 0.51% | 5,886 |
| Jun 19, 2025 | 6,524.00 | 6,535.00 | 6,480.00 | 6,480.00 | 6,480.00 | -0.90% | 8,531 |
| Jun 18, 2025 | 6,543.00 | 6,559.00 | 6,526.00 | 6,539.00 | 6,539.00 | 0.40% | 9,256 |
| Jun 17, 2025 | 6,490.00 | 6,522.00 | 6,477.00 | 6,513.00 | 6,513.00 | -0.32% | 2,360 |
| Jun 16, 2025 | 6,496.00 | 6,534.70 | 6,486.89 | 6,534.00 | 6,534.00 | 0.74% | 6,771 |
| Jun 13, 2025 | 6,463.38 | 6,502.24 | 6,455.00 | 6,486.00 | 6,486.00 | -0.35% | 5,327 |
| Jun 12, 2025 | 6,502.96 | 6,518.36 | 6,478.00 | 6,509.00 | 6,509.00 | -0.18% | 5,930 |
| Jun 11, 2025 | 6,515.00 | 6,530.00 | 6,480.00 | 6,521.00 | 6,521.00 | 0.69% | 3,897 |
| Jun 10, 2025 | 6,550.00 | 6,551.00 | 6,476.00 | 6,476.00 | 6,476.00 | -0.48% | 4,280 |
| Jun 9, 2025 | 6,544.91 | 6,550.02 | 6,493.00 | 6,507.50 | 6,507.50 | -0.84% | 8,110 |
| Jun 6, 2025 | 6,549.00 | 6,579.03 | 6,547.96 | 6,562.50 | 6,562.50 | 0.08% | 5,295 |
| Jun 5, 2025 | 6,541.00 | 6,560.03 | 6,525.00 | 6,557.50 | 6,557.50 | 0.11% | 1,896 |
| Jun 4, 2025 | 6,566.00 | 6,572.00 | 6,534.64 | 6,550.00 | 6,550.00 | 0.21% | 6,935 |
| Jun 3, 2025 | 6,552.00 | 6,567.42 | 6,514.12 | 6,536.50 | 6,536.50 | 0.41% | 3,194 |
| Jun 2, 2025 | 6,470.00 | 6,520.00 | 6,443.00 | 6,510.00 | 6,510.00 | 0.25% | 18,111 |
| May 30, 2025 | 6,479.00 | 6,512.00 | 6,450.00 | 6,493.50 | 6,493.50 | 0.38% | 5,229 |
| May 29, 2025 | 6,579.00 | 6,579.00 | 6,463.00 | 6,469.00 | 6,469.00 | -0.03% | 16,981 |
| May 28, 2025 | 6,475.34 | 6,507.00 | 6,452.80 | 6,471.00 | 6,471.00 | 0.19% | 7,570 |
| May 27, 2025 | 6,420.92 | 6,459.00 | 6,409.00 | 6,459.00 | 6,459.00 | 1.64% | 5,604 |
| May 23, 2025 | 6,419.00 | 6,423.00 | 6,280.00 | 6,354.50 | 6,354.50 | -0.94% | 4,584 |