Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

iShares Edge MSCI USA Momt Fac ETF $ Acc (IUMO.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

12.96

+0.26

(+2.05%)

At close: 04:35PM BST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	12.93	12.97	12.90	12.96	12.96	280,477
02 May 2024	12.73	12.77	12.70	12.70	12.70	303,077
01 May 2024	12.68	12.70	12.66	12.65	12.65	29,921
30 Apr 2024	12.95	13.00	12.90	12.90	12.90	261,513
29 Apr 2024	13.02	13.03	12.91	12.93	12.93	79,074
26 Apr 2024	12.90	12.97	12.84	12.96	12.96	29,011
25 Apr 2024	12.60	12.66	12.48	12.64	12.64	250,887
24 Apr 2024	12.90	12.96	12.78	12.82	12.82	131,045
23 Apr 2024	12.60	12.84	12.60	12.82	12.82	108,753
22 Apr 2024	12.53	12.59	12.44	12.49	12.49	39,496
19 Apr 2024	12.73	12.73	12.61	12.61	12.61	11,092
18 Apr 2024	12.98	12.98	12.90	12.97	12.97	1,561
17 Apr 2024	13.05	13.12	12.94	12.94	12.94	427,196
16 Apr 2024	12.98	13.02	12.95	13.04	13.04	176,831
15 Apr 2024	13.27	13.34	13.22	13.23	13.23	77,786
12 Apr 2024	13.44	13.47	13.24	13.27	13.27	116,222
11 Apr 2024	13.27	13.33	13.24	13.33	13.33	227,131
10 Apr 2024	13.34	13.35	13.11	13.27	13.27	472,705
09 Apr 2024	13.44	13.47	13.23	13.24	13.24	2,307
08 Apr 2024	13.43	13.51	13.40	13.44	13.44	20,707
05 Apr 2024	13.27	13.43	13.23	13.43	13.43	66,042
04 Apr 2024	13.52	13.61	13.51	13.55	13.55	156,115
03 Apr 2024	13.31	13.48	13.28	13.48	13.48	176,153
02 Apr 2024	13.44	13.47	13.24	13.31	13.31	1,347
28 Mar 2024	13.41	13.46	13.40	13.41	13.41	232,265
27 Mar 2024	13.53	13.53	13.33	13.37	13.37	1,416
26 Mar 2024	13.56	13.56	13.53	13.53	13.53	2,553
25 Mar 2024	13.51	13.54	13.44	13.51	13.51	2,261
22 Mar 2024	13.48	13.56	13.46	13.49	13.49	149,163
21 Mar 2024	13.46	13.57	13.45	13.57	13.57	50,977
20 Mar 2024	13.20	13.21	13.19	13.20	13.20	76,953
19 Mar 2024	13.03	13.11	13.03	13.12	13.12	170
18 Mar 2024	13.06	13.17	13.06	13.16	13.16	791
15 Mar 2024	13.06	13.23	13.03	13.03	13.03	1,498,869
14 Mar 2024	13.30	13.33	13.19	13.24	13.24	1,420,255
13 Mar 2024	13.35	13.38	13.24	13.25	13.25	260,963
12 Mar 2024	13.16	13.28	13.14	13.24	13.24	53,716
11 Mar 2024	13.13	13.19	13.02	13.06	13.06	1,993
08 Mar 2024	13.47	13.51	13.35	13.31	13.31	123,745
07 Mar 2024	13.27	13.36	13.26	13.36	13.36	21,488
06 Mar 2024	13.14	13.24	13.14	13.22	13.22	4,234
05 Mar 2024	13.25	13.26	13.03	13.08	13.08	36,808
04 Mar 2024	13.27	13.32	13.27	13.32	13.32	9,858
01 Mar 2024	13.02	13.15	12.97	13.14	13.14	45,091
29 Feb 2024	12.79	12.90	12.77	12.88	12.88	26,482
28 Feb 2024	12.80	12.84	12.78	12.82	12.82	3,795
27 Feb 2024	12.85	12.88	12.80	12.83	12.83	87,243
26 Feb 2024	12.78	12.85	12.77	12.88	12.88	457
23 Feb 2024	12.84	12.93	12.74	12.78	12.78	4,294
22 Feb 2024	12.74	12.81	12.65	12.78	12.78	16,012
21 Feb 2024	12.39	12.41	12.31	12.33	12.33	65,371
20 Feb 2024	12.59	12.63	12.36	12.43	12.43	8,541
19 Feb 2024	12.62	12.65	12.62	12.65	12.65	199
16 Feb 2024	12.80	12.83	12.68	12.73	12.73	66,411
15 Feb 2024	12.77	12.79	12.68	12.70	12.70	4,497
14 Feb 2024	12.55	12.66	12.54	12.61	12.61	29,100
13 Feb 2024	12.63	12.63	12.36	12.51	12.51	79,493
12 Feb 2024	12.72	12.74	12.72	12.74	12.74	620
09 Feb 2024	12.57	12.64	12.56	12.63	12.63	10,057
08 Feb 2024	12.48	12.56	12.48	12.52	12.52	403
07 Feb 2024	12.47	12.47	12.47	12.46	12.46	57
06 Feb 2024	12.34	12.42	12.34	12.27	12.27	26,591
05 Feb 2024	12.30	12.31	12.27	12.27	12.27	13,417
02 Feb 2024	12.16	12.24	12.10	12.24	12.24	65,527
01 Feb 2024	11.85	11.90	11.85	11.85	11.85	66,527
31 Jan 2024	11.90	11.93	11.85	11.83	11.83	26,150
30 Jan 2024	12.02	12.02	12.02	12.02	12.02	7,658
29 Jan 2024	11.93	11.93	11.88	11.91	11.91	18,457
26 Jan 2024	11.94	11.94	11.94	11.94	11.94	-
25 Jan 2024	11.91	12.00	11.90	12.00	12.00	1,129,712
24 Jan 2024	11.85	11.93	11.85	11.92	11.92	561
23 Jan 2024	11.73	11.73	11.67	11.68	11.68	3,649
22 Jan 2024	11.75	11.80	11.75	11.76	11.76	3,604
19 Jan 2024	11.57	11.57	11.57	11.57	11.57	1,003
18 Jan 2024	11.44	11.44	11.44	11.44	11.44	234,880
17 Jan 2024	11.30	11.34	11.26	11.30	11.30	3,838
16 Jan 2024	11.26	11.40	11.26	11.40	11.40	82,187
15 Jan 2024	11.35	11.35	11.33	11.35	11.35	10,181
12 Jan 2024	11.30	11.30	11.30	11.35	11.35	503
11 Jan 2024	11.30	11.32	11.19	11.19	11.19	38,141
10 Jan 2024	11.18	11.21	11.18	11.21	11.21	18,587
09 Jan 2024	11.09	11.12	11.04	11.12	11.12	34,205
08 Jan 2024	10.84	10.94	10.84	10.99	10.99	3,308
05 Jan 2024	10.80	10.89	10.78	10.89	10.89	7,991
04 Jan 2024	10.89	10.91	10.87	10.93	10.93	6,571
03 Jan 2024	10.94	10.94	10.87	10.89	10.89	37,825
02 Jan 2024	11.15	11.19	10.94	10.96	10.96	15,347
29 Dec 2023	11.23	11.23	11.23	11.20	11.20	476
28 Dec 2023	11.22	11.24	11.20	11.20	11.20	711
27 Dec 2023	11.18	11.20	11.15	11.19	11.19	128,396
22 Dec 2023	11.10	11.10	11.10	11.11	11.11	150
21 Dec 2023	11.06	11.08	11.02	11.07	11.07	491
20 Dec 2023	11.10	11.15	11.10	11.15	11.15	953
19 Dec 2023	11.08	11.15	11.08	11.14	11.14	3,573
18 Dec 2023	10.98	11.06	10.97	11.06	11.06	17,927
15 Dec 2023	10.95	10.98	10.94	11.00	11.00	1,502
14 Dec 2023	11.01	11.02	10.90	10.91	10.91	137,031
13 Dec 2023	10.93	10.94	10.91	10.91	10.91	21,765
12 Dec 2023	10.80	10.85	10.80	10.86	10.86	1,736
11 Dec 2023	10.70	10.74	10.66	10.74	10.74	672
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,918.98+831.99(+1.66%)

Best savings accounts that offer above inflation rates

iShares Edge MSCI USA Momt Fac ETF $ Acc (IUMO.L)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,918.98
+831.99(+1.66%)