UK markets closed

iShares Trust - iShares MSCI USA Momentum Factor ETF (0JLA.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
176.35+1.39 (+0.79%)
At close: 05:29PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024175.90176.35175.90176.35176.352
24 Apr 2024------
23 Apr 2024178.50178.50178.45178.48178.4810
22 Apr 2024174.82174.82173.80174.19174.192,159
19 Apr 2024177.16177.32174.96174.96174.96204
18 Apr 2024179.87179.87179.67179.67179.6712
17 Apr 2024180.56180.56179.61179.61179.61876
16 Apr 2024------
15 Apr 2024184.96185.31180.81180.82180.821,700
12 Apr 2024184.31185.29184.31184.59184.59271
11 Apr 2024186.82186.82186.82186.82186.821,055
10 Apr 2024183.68185.34183.66185.34185.34101
09 Apr 2024184.36184.49184.36184.49184.491,196
08 Apr 2024187.04187.08187.04187.08187.0818
05 Apr 2024187.86187.86187.85187.85187.85558
04 Apr 2024------
03 Apr 2024187.74187.74187.74187.74187.741,082
02 Apr 2024185.81185.81185.81185.81185.8136
28 Mar 2024187.28187.95187.28187.67187.679
27 Mar 2024186.56187.02186.56187.02187.0231
26 Mar 2024189.12189.34189.11189.12189.1218
25 Mar 2024187.44187.68187.44187.68187.683
22 Mar 2024188.25188.99188.25188.99188.99111
21 Mar 2024188.87188.87187.98187.98187.98633
21 Mar 20240.162291 Dividend
20 Mar 2024185.25185.25184.76184.76184.6018
19 Mar 2024182.43184.28182.43184.28184.12246
18 Mar 2024184.61184.61183.93183.94183.782,035
15 Mar 2024183.08183.96183.07183.23183.0730
14 Mar 2024------
13 Mar 2024186.52186.52185.88186.26186.10-
12 Mar 2024184.63184.63184.63184.63184.4730
11 Mar 2024184.45184.48183.37183.37183.2123
08 Mar 2024189.73189.73189.68189.68189.51-
07 Mar 2024187.94188.85187.94188.85188.681
06 Mar 2024186.88186.88186.88186.88186.721,738
05 Mar 2024186.59186.59185.49185.49185.3336
04 Mar 2024187.18187.96187.14187.96187.792
01 Mar 2024183.45184.77183.45184.77184.61108
29 Feb 2024181.12181.12181.12181.12180.9624
28 Feb 2024179.82180.47179.82180.47180.31-
27 Feb 2024------
26 Feb 2024180.76180.98180.76180.98180.8241
23 Feb 2024------
22 Feb 2024------
21 Feb 2024173.20173.24173.20173.24173.096
20 Feb 2024175.54176.48174.45174.45174.305
19 Feb 2024------
16 Feb 2024179.27179.27179.21179.21179.05-
15 Feb 2024178.57179.09178.57179.09178.93102
14 Feb 2024177.56177.98177.46177.98177.827,290
13 Feb 2024173.12175.95173.12175.95175.8052
12 Feb 2024178.46178.46177.92177.92177.7649
09 Feb 2024------
08 Feb 2024176.15176.25176.15176.25176.1068
07 Feb 2024173.31173.31173.31173.31173.162
06 Feb 2024171.84171.84171.84171.84171.69-
05 Feb 2024172.96172.96172.96172.96172.812
02 Feb 2024170.09171.35170.09171.35171.201
01 Feb 2024167.15167.71166.94167.71167.5692
31 Jan 2024167.00167.38167.00167.30167.152
30 Jan 2024169.06169.14168.76168.76168.61261
29 Jan 2024------
26 Jan 2024------
25 Jan 2024167.97168.42167.97168.42168.2721,010
24 Jan 2024168.17168.17168.17168.17168.02-
23 Jan 2024164.40164.73164.17164.73164.592
22 Jan 2024165.80165.80165.44165.44165.292
19 Jan 2024162.28163.55162.28163.55163.4117
18 Jan 2024160.51160.51160.51160.51160.373,200
17 Jan 2024158.04158.04158.04158.04157.902
16 Jan 2024159.66160.29159.66160.29160.15151
15 Jan 2024------
12 Jan 2024159.57159.77159.14159.27159.131,399
11 Jan 2024159.21159.21159.21159.21159.078
10 Jan 2024155.46155.46155.46155.46155.3250
09 Jan 2024155.46155.46155.46155.46155.3220
08 Jan 2024154.59154.59154.59154.59154.452
05 Jan 2024------
04 Jan 2024153.16153.16153.16153.16153.032,000
03 Jan 2024153.16153.16153.16153.16153.031
02 Jan 2024154.25154.26154.25154.26154.12396
29 Dec 2023157.48157.60157.26157.26157.1310
28 Dec 2023157.72157.92157.47157.52157.3868
27 Dec 2023157.55157.58157.55157.58157.441
22 Dec 2023156.55156.56156.27156.56156.422,021
21 Dec 2023------
20 Dec 2023156.77156.95156.77156.95156.81204
20 Dec 20230.359286 Dividend
19 Dec 2023156.31156.99156.31156.83156.33111
18 Dec 2023155.49155.49155.49155.49155.00-
15 Dec 2023153.94154.96153.94154.96154.47111
14 Dec 2023154.37154.37154.37154.37153.88-
13 Dec 2023153.97153.97153.97153.97153.481
12 Dec 2023153.12153.12153.12153.12152.64-
11 Dec 2023150.90152.29150.74152.26151.78689
08 Dec 2023------
07 Dec 2023------
06 Dec 2023149.18149.18148.30148.30147.8336
05 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...