UK markets closed

iShares Edge MSCI World Momentum Factor UCITS ETF (IS3R.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
51.84+0.54 (+1.05%)
At close: 03:11PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202466.2466.7266.1366.7266.7252
02 May 202466.1066.4565.9866.1666.16-
30 Apr 202466.9667.1666.4966.5666.5652
29 Apr 202467.0767.2366.6066.7466.74200
26 Apr 202466.3067.0666.3066.9666.96211
25 Apr 202465.0965.2964.5265.2565.25-
24 Apr 202466.9367.1766.2466.3066.30914
23 Apr 202465.5866.4965.5866.3066.3032
22 Apr 202465.3065.6065.2365.5865.58-
19 Apr 202466.1166.2365.3865.5065.50305
18 Apr 202466.9467.1466.6766.6966.6915
17 Apr 202467.4067.7966.8566.9966.99-
16 Apr 202467.3867.6267.2467.4967.49-
15 Apr 202468.5069.2768.1468.1468.1415
12 Apr 202469.0769.3368.2068.2068.2084
11 Apr 202468.2868.8268.0368.8268.82140
10 Apr 202467.8468.0967.1868.0268.02-
09 Apr 202468.2968.2967.4167.4967.49400
08 Apr 202468.3068.3068.0868.1168.1158
05 Apr 202467.5068.3467.3868.2568.25370
04 Apr 202468.2468.6467.8667.8667.8650
03 Apr 202467.8768.5967.8768.5268.521,225
02 Apr 202468.8168.8167.7167.8967.8929
28 Mar 202468.4368.6768.3068.5168.5130
27 Mar 202468.6268.8168.1368.6568.658
26 Mar 202468.6568.8868.6568.7568.75-
25 Mar 202468.5968.8468.4568.6768.6756
22 Mar 202468.9069.0768.5768.9168.912
21 Mar 202467.9768.7567.9468.5368.53207
20 Mar 202467.1167.3467.0167.1767.1746
19 Mar 202466.7466.8666.4466.4466.44-
18 Mar 202466.2166.7566.1666.7566.75244
15 Mar 202466.5366.8366.2066.4466.44120
14 Mar 202466.8466.8566.4966.7566.75-
13 Mar 202466.8266.8266.3666.6066.60180
12 Mar 202465.9066.7565.8766.7566.75150
11 Mar 202466.4266.4265.9166.1666.16170
08 Mar 202467.2867.8667.2867.8667.863,744
07 Mar 202466.2767.0766.2767.0767.07-
06 Mar 202466.3566.7766.3466.7766.7726
05 Mar 202466.8466.8466.0066.0066.00275
04 Mar 202466.3866.9366.3866.9366.9330
01 Mar 202465.6466.6665.6466.6666.66253
29 Feb 202464.8064.8564.7364.8564.85536
28 Feb 202465.0965.0964.8064.8064.80-
27 Feb 202464.8165.1364.8165.1365.13205
26 Feb 202464.8365.1764.8365.1765.17154
23 Feb 202465.1465.2165.1465.1765.17850
22 Feb 202464.1864.4764.1864.4764.4760
21 Feb 202463.1863.1863.0763.1063.10-
20 Feb 202464.1264.1263.3363.3363.33236
19 Feb 202464.1064.4764.1064.4764.47-
16 Feb 202464.5264.7764.5264.7764.77-
15 Feb 202464.3064.6564.2464.2464.2477
14 Feb 202463.4864.2463.4864.2464.24-
13 Feb 202463.9463.9463.2463.7563.75-
12 Feb 202463.7364.0963.7364.0964.0999
09 Feb 202463.5663.7263.3563.7263.72304
08 Feb 202463.1063.3063.1063.3063.30820
07 Feb 202462.4262.6362.3762.6362.631
06 Feb 202462.5962.9162.5962.6062.60511
05 Feb 202462.1762.4062.1762.4062.403
02 Feb 202460.6561.2560.6561.2561.25460
01 Feb 202459.7460.2559.7460.2560.25234
31 Jan 202460.4760.4759.8059.8059.8050
30 Jan 202460.4760.6160.4760.6160.61-
29 Jan 202459.8260.2059.8260.2060.20320
26 Jan 202460.0960.1259.6659.7159.711,576
25 Jan 202459.5860.3359.5860.1060.10-
24 Jan 202459.2359.6259.2359.6259.62236
23 Jan 202459.0459.0458.9058.9258.92-
22 Jan 202458.8359.2658.8359.1259.121,448
19 Jan 202458.2158.4358.2158.3958.3915
18 Jan 202457.1758.0957.1758.0958.0950
17 Jan 202457.4057.4857.3657.3657.3616
16 Jan 202457.3957.6757.3957.6757.67-
15 Jan 202457.4457.6857.4457.5157.512
12 Jan 202456.9257.4356.9257.2957.29256
11 Jan 202456.9857.3256.6756.6756.67111
10 Jan 202456.2556.7756.2556.7756.77-
09 Jan 202456.1256.3156.0756.3156.31305
08 Jan 202455.1855.8055.1155.8055.8053
05 Jan 202455.0955.4255.0955.4255.42-
04 Jan 202455.2055.2855.0255.0255.0240
03 Jan 202455.1955.3855.1955.2255.2285
02 Jan 202455.7355.7355.3255.3255.32-
29 Dec 202355.6955.8755.6955.8755.8727
28 Dec 202355.5255.7355.5255.7355.73-
27 Dec 202355.6255.6555.6255.6555.65207
22 Dec 202355.3755.6855.3755.5955.59-
21 Dec 202355.2855.5355.2555.2755.27-
20 Dec 202355.6855.8755.5855.8055.80-
19 Dec 202355.4355.6455.4355.6455.64190
18 Dec 202355.2355.4255.2355.4255.421,800
15 Dec 202354.7655.2454.7655.2455.24-
14 Dec 202355.9456.0054.8154.8154.8130
13 Dec 202355.4955.6555.4955.5655.5680
12 Dec 202355.2155.2155.1355.1355.13-
11 Dec 202354.7855.0054.7854.9554.95-
08 Dec 202354.3254.3254.3254.3254.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...