iShares Edge MSCI Europe Momentum Factor UCITS ETF (SWX:IEMO)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 13.61
+0.13 (0.95%)
At close: Aug 7, 2025
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.21% | 930 |
| Aug 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.12% | - |
| Aug 8, 2025 | 13.59 | 13.60 | 13.58 | 13.58 | 13.58 | -0.19% | 13,098 |
| Aug 7, 2025 | 13.63 | 13.63 | 13.56 | 13.61 | 13.61 | 0.95% | 27,035 |
| Aug 6, 2025 | 13.50 | 13.50 | 13.48 | 13.48 | 13.48 | -0.25% | 45,363 |
| Aug 5, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.33% | 3,348 |
| Aug 4, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -1.26% | 4,332 |
| Jul 31, 2025 | 13.57 | 13.64 | 13.57 | 13.64 | 13.64 | 1.10% | 1,815 |
| Jul 30, 2025 | 13.37 | 13.49 | 13.37 | 13.49 | 13.49 | 1.40% | 1,028 |
| Jul 29, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.32% | 190,241 |
| Jul 28, 2025 | 13.39 | 13.39 | 13.27 | 13.27 | 13.27 | -0.35% | 4,205 |
| Jul 25, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.63% | 540,562 |
| Jul 24, 2025 | 13.39 | 13.41 | 13.36 | 13.40 | 13.40 | 0.95% | 11,598 |
| Jul 23, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.32% | 5,436 |
| Jul 22, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.65% | 22,928 |
| Jul 21, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.28% | 661 |
| Jul 18, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.33% | 175 |
| Jul 17, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.80% | 3,474 |
| Jul 16, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.08% | 4,520 |
| Jul 15, 2025 | 13.29 | 13.29 | 13.21 | 13.21 | 13.21 | -0.74% | 54,787 |
| Jul 14, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.54% | - |
| Jul 11, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.05% | 12,071 |
| Jul 10, 2025 | 13.41 | 13.41 | 13.38 | 13.38 | 13.38 | -0.22% | 13,587 |
| Jul 9, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 1.12% | 193 |
| Jul 8, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.38% | 13,857 |
| Jul 7, 2025 | 13.19 | 13.21 | 13.19 | 13.21 | 13.21 | 0.96% | 1,929 |
| Jul 4, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.27% | 764 |
| Jul 3, 2025 | 13.04 | 13.12 | 13.04 | 13.12 | 13.12 | 0.66% | 2,014 |
| Jul 2, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.84% | 55,915 |
| Jul 1, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.77% | 189,645 |
| Jun 30, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Jun 27, 2025 | 13.20 | 13.25 | 13.20 | 13.25 | 13.25 | 0.88% | 3,911 |
| Jun 26, 2025 | 13.12 | 13.13 | 13.12 | 13.13 | 13.13 | 0.43% | 8,190 |
| Jun 25, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.38% | 4,400 |
| Jun 24, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 1.09% | 6,610 |
| Jun 23, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.29% | - |
| Jun 20, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.35% | - |
| Jun 19, 2025 | 13.01 | 13.01 | 12.97 | 12.97 | 12.97 | -0.66% | 590 |
| Jun 18, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.08% | - |
| Jun 17, 2025 | 13.04 | 13.07 | 13.04 | 13.07 | 13.07 | -0.85% | 1,140 |
| Jun 16, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.87% | - |
| Jun 13, 2025 | 13.06 | 13.07 | 13.04 | 13.07 | 13.07 | -0.79% | 3,726 |
| Jun 12, 2025 | 13.17 | 13.17 | 13.12 | 13.17 | 13.17 | -0.47% | 3,103 |
| Jun 11, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.27% | 9,864 |
| Jun 10, 2025 | 13.47 | 13.47 | 13.20 | 13.20 | 13.20 | -2.11% | 2,530 |
| Jun 6, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.52% | 21,176 |
| Jun 5, 2025 | 13.38 | 13.42 | 13.38 | 13.41 | 13.41 | 0.68% | 31,360 |
| Jun 4, 2025 | 13.45 | 13.45 | 13.32 | 13.32 | 13.32 | 0.71% | 15,833 |
| Jun 3, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.08% | 1,900 |
| Jun 2, 2025 | 13.29 | 13.29 | 13.24 | 13.24 | 13.24 | -0.30% | 256,393 |