iShares Edge MSCI World Momentum Factor UCITS ETF (LON:IWFM)
London · Delayed Price · Currency is GBP · Price in GBX 8,945.00
+16.00 (0.18%)
Sep 23, 2026, 4:35 PM GMT
LON:IWFM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,975.00 | 8,978.00 | 8,933.00 | 8,945.00 | 8,945.00 | 0.18% | 6,537 |
| Sep 22, 2026 | 8,864.00 | 8,950.00 | 8,842.00 | 8,929.00 | 8,929.00 | 0.59% | 16,045 |
| Sep 21, 2026 | 8,786.90 | 8,877.00 | 8,792.00 | 8,877.00 | 8,877.00 | 2.35% | 6,467 |
| Sep 18, 2026 | 8,711.00 | 8,718.00 | 8,660.00 | 8,673.00 | 8,673.00 | -0.13% | 14,304 |
| Sep 17, 2026 | 8,558.00 | 8,684.00 | 8,554.00 | 8,684.00 | 8,684.00 | 1.57% | 3,985 |
| Sep 16, 2026 | 8,494.00 | 8,550.00 | 8,494.00 | 8,550.00 | 8,550.00 | 1.32% | 15,474 |
| Sep 15, 2026 | 8,444.00 | 8,471.00 | 8,406.00 | 8,439.00 | 8,439.00 | -0.37% | 7,421 |
| Sep 14, 2026 | 8,508.00 | 8,512.78 | 8,424.00 | 8,470.00 | 8,470.00 | -2.02% | 14,918 |
| Sep 11, 2026 | 8,581.00 | 8,645.00 | 8,581.00 | 8,645.00 | 8,645.00 | 0.84% | 8,442 |
| Sep 10, 2026 | 8,683.00 | 8,688.00 | 8,554.00 | 8,573.00 | 8,573.00 | -1.14% | 6,493 |
| Sep 9, 2026 | 8,682.00 | 8,696.00 | 8,617.00 | 8,672.00 | 8,672.00 | -0.41% | 16,906 |
| Sep 8, 2026 | 8,642.00 | 8,712.00 | 8,600.75 | 8,708.00 | 8,708.00 | 0.44% | 16,123 |
| Sep 7, 2026 | 8,648.00 | 8,674.00 | 8,636.00 | 8,670.00 | 8,670.00 | 0.97% | 10,913 |
| Sep 4, 2026 | 8,506.00 | 8,616.00 | 8,497.00 | 8,587.00 | 8,587.00 | 0.97% | 15,813 |
| Sep 3, 2026 | 8,456.00 | 8,496.42 | 8,395.00 | 8,504.50 | 8,504.50 | 0.91% | 8,277 |
| Sep 2, 2026 | 8,393.35 | 8,431.00 | 8,367.00 | 8,428.00 | 8,428.00 | 0.35% | 11,977 |
| Sep 1, 2026 | 8,479.00 | 8,502.00 | 8,354.35 | 8,399.00 | 8,399.00 | -1.12% | 12,763 |
| Aug 28, 2026 | 8,509.00 | 8,533.00 | 8,483.00 | 8,494.00 | 8,494.00 | 0.08% | 9,399 |
| Aug 27, 2026 | 8,577.00 | 8,619.00 | 8,453.50 | 8,487.00 | 8,487.00 | -0.45% | 10,990 |
| Aug 26, 2026 | 8,501.00 | 8,536.00 | 8,463.00 | 8,525.00 | 8,525.00 | 0.16% | 6,965 |
| Aug 25, 2026 | 8,473.00 | 8,529.00 | 8,460.00 | 8,511.00 | 8,511.00 | 1.23% | 12,935 |
| Aug 24, 2026 | 8,461.00 | 8,488.00 | 8,366.00 | 8,408.00 | 8,408.00 | -1.61% | 12,237 |
| Aug 21, 2026 | 8,548.00 | 8,600.00 | 8,519.00 | 8,546.00 | 8,546.00 | 0.53% | 9,849 |
| Aug 20, 2026 | 8,574.80 | 8,550.00 | 8,454.00 | 8,501.00 | 8,501.00 | -0.62% | 7,876 |
| Aug 19, 2026 | 8,624.00 | 8,691.00 | 8,518.00 | 8,554.00 | 8,554.00 | -0.96% | 20,533 |
| Aug 18, 2026 | 8,825.00 | 8,825.00 | 8,617.00 | 8,637.00 | 8,637.00 | -2.99% | 12,310 |
| Aug 17, 2026 | 8,842.35 | 8,915.00 | 8,815.00 | 8,903.00 | 8,903.00 | 1.86% | 7,286 |
| Aug 14, 2026 | 8,744.00 | 8,801.00 | 8,729.00 | 8,740.00 | 8,740.00 | -0.74% | 16,340 |
| Aug 13, 2026 | 8,743.00 | 8,822.00 | 8,707.00 | 8,805.00 | 8,805.00 | 0.89% | 18,529 |
| Aug 12, 2026 | 8,632.00 | 8,745.00 | 8,614.00 | 8,727.00 | 8,727.00 | 1.78% | 10,429 |
| Aug 11, 2026 | 8,559.00 | 8,607.00 | 8,550.00 | 8,574.00 | 8,574.00 | 0.30% | 12,441 |
| Aug 10, 2026 | 8,599.45 | 8,630.00 | 8,543.00 | 8,548.00 | 8,548.00 | -0.36% | 10,397 |
| Aug 7, 2026 | 8,580.00 | 8,683.00 | 8,500.00 | 8,579.00 | 8,579.00 | -0.35% | 7,836 |
| Aug 6, 2026 | 8,553.00 | 8,636.00 | 8,506.00 | 8,609.00 | 8,609.00 | -0.47% | 12,960 |
| Aug 5, 2026 | 8,691.00 | 8,741.00 | 8,617.00 | 8,649.50 | 8,649.50 | 0.11% | 17,501 |
| Aug 4, 2026 | 8,504.00 | 8,640.00 | 8,504.00 | 8,640.00 | 8,640.00 | 3.18% | 11,922 |
| Aug 3, 2026 | 8,424.00 | 8,429.00 | 8,254.00 | 8,374.00 | 8,374.00 | -0.14% | 9,527 |
| Jul 31, 2026 | 8,447.88 | 8,570.00 | 8,358.00 | 8,386.00 | 8,386.00 | 0.68% | 9,548 |
| Jul 30, 2026 | 8,028.00 | 8,401.00 | 8,013.00 | 8,329.00 | 8,329.00 | 2.57% | 23,267 |
| Jul 29, 2026 | 8,240.00 | 8,302.00 | 8,098.00 | 8,120.00 | 8,120.00 | -1.26% | 35,790 |
| Jul 28, 2026 | 8,339.00 | 8,376.00 | 8,141.00 | 8,224.00 | 8,224.00 | -1.79% | 35,831 |
| Jul 27, 2026 | 8,680.00 | 8,692.00 | 8,362.00 | 8,374.00 | 8,374.00 | -2.99% | 17,586 |
| Jul 24, 2026 | 8,694.00 | 8,741.00 | 8,594.00 | 8,632.00 | 8,632.00 | -1.10% | 17,595 |
| Jul 23, 2026 | 8,740.00 | 8,769.00 | 8,664.00 | 8,728.00 | 8,728.00 | -0.38% | 13,293 |
| Jul 22, 2026 | 8,640.29 | 8,765.00 | 8,617.00 | 8,761.00 | 8,761.00 | 0.84% | 13,511 |
| Jul 21, 2026 | 8,528.00 | 8,693.82 | 8,516.00 | 8,688.00 | 8,688.00 | 2.76% | 16,486 |
| Jul 20, 2026 | 8,411.00 | 8,517.00 | 8,367.00 | 8,455.00 | 8,455.00 | 1.29% | 21,828 |
| Jul 17, 2026 | 8,247.00 | 8,376.00 | 8,188.00 | 8,347.00 | 8,347.00 | -1.38% | 32,870 |
| Jul 16, 2026 | 8,541.00 | 8,558.00 | 8,412.00 | 8,464.00 | 8,464.00 | -1.18% | 16,010 |
| Jul 15, 2026 | 8,877.00 | 8,882.00 | 8,565.00 | 8,565.00 | 8,565.00 | -2.77% | 17,332 |