UK markets close in 10 minutes

iShares Edge MSCI Wld Mom Fctr ETF $ Acc (IWMO.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
71.69+0.21 (+0.29%)
As of 04:05PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202471.8172.0771.6371.6971.6912,920
29 Apr 202472.1072.1171.4171.4871.4829,496
26 Apr 202471.3271.7271.0571.5671.5622,839
25 Apr 202469.9770.1369.0569.7969.7934,060
24 Apr 202471.8371.9270.7971.2171.2133,862
23 Apr 202470.1971.2270.0271.2271.228,141
22 Apr 202469.8569.9969.3669.5769.57128,254
19 Apr 202470.3770.8069.9670.0570.05306,656
18 Apr 202471.8271.8271.0571.5571.552,284
17 Apr 202471.7272.2071.3971.3971.391,858
16 Apr 202471.5471.8971.4171.8171.8113,933
15 Apr 202473.3873.7273.1273.1373.134,242
12 Apr 202473.8574.1872.9373.3873.3815,948
11 Apr 202473.3973.7272.9673.4273.422,987
10 Apr 202473.7173.8072.2973.1073.105,838
09 Apr 202474.1974.2273.1173.1673.162,147
08 Apr 202473.9774.3973.8474.1174.113,033
05 Apr 202473.1273.9073.0573.8773.875,060
04 Apr 202474.2574.7574.1974.5874.585,549
03 Apr 202473.3574.1973.2274.1974.199,995
02 Apr 202473.8074.1172.8573.0873.0816,766
28 Mar 202474.1274.1773.8574.0474.0417,199
27 Mar 202474.6674.6673.6873.8173.817,904
26 Mar 202474.5574.8074.5574.6174.6112,730
25 Mar 202474.5074.5774.0874.4474.445,496
22 Mar 202474.4374.6174.2974.4274.426,326
21 Mar 202474.4174.7174.0974.7174.7112,015
20 Mar 202472.9873.1372.8473.0173.0133,471
19 Mar 202472.6872.6972.0072.6472.6444,340
18 Mar 202472.4072.8972.0872.6372.632,778
15 Mar 202472.4572.7771.9771.9771.9754,121
14 Mar 202472.9973.2172.4372.6472.642,617
13 Mar 202473.0373.2272.7272.7272.722,899
12 Mar 202472.0872.9071.7972.7172.7110,905
11 Mar 202472.3672.4771.3971.8271.823,737
08 Mar 202473.9974.3673.3173.3173.3131,782
07 Mar 202472.3073.6472.2073.6373.6316,509
06 Mar 202472.2272.8672.2272.6672.663,795
05 Mar 202472.5872.6971.7071.8171.8123,601
04 Mar 202472.4472.7872.3772.6872.688,106
01 Mar 202471.3572.0571.1671.9871.9812,166
29 Feb 202470.3370.8470.2170.5070.5028,480
28 Feb 202470.3870.3870.0270.2970.297,277
27 Feb 202470.6370.7070.3270.5570.5512,871
26 Feb 202470.3470.8370.3470.6870.682,560
23 Feb 202470.6070.9770.3770.4370.4357,343
22 Feb 202469.5570.3669.5570.2470.244,214
21 Feb 202468.2868.4867.8568.0868.08194,582
20 Feb 202469.3169.4068.2368.3768.37253,684
19 Feb 202469.2869.4469.2869.3569.352,839
16 Feb 202469.7569.8468.9669.5169.514,476
15 Feb 202469.2569.4569.0069.1769.175,826
14 Feb 202468.4068.7368.3368.7068.703,470
13 Feb 202468.9269.0267.7168.2768.278,360
12 Feb 202469.0469.2768.8969.2769.276,764
09 Feb 202468.3068.7568.1568.7168.712,069
08 Feb 202468.2468.2968.1168.2668.264,155
07 Feb 202467.1668.0767.1567.9967.991,392
06 Feb 202467.6367.7867.1267.2167.2129,374
05 Feb 202466.7167.2866.7167.0467.0414,531
02 Feb 202466.5866.8566.2466.8566.8529,767
01 Feb 202465.0265.3664.9065.3065.3022,347
31 Jan 202465.4365.4364.9865.0465.0457,899
30 Jan 202466.0066.0065.4665.7565.7512,495
29 Jan 202465.1665.2565.1065.1865.184,556
26 Jan 202464.6064.9864.5265.0865.082,985
25 Jan 202465.1365.4465.0865.3865.3810,786
24 Jan 202464.8765.3164.7565.2965.292,267
23 Jan 202464.4764.4763.9663.9963.992,694
22 Jan 202464.2864.6964.2864.5464.5412,712
19 Jan 202463.3863.6463.3863.6363.631,673
18 Jan 202462.5963.0162.5663.1563.152,418
17 Jan 202462.4662.5961.9262.3962.3956,451
16 Jan 202462.3763.0862.3563.0363.0338,169
15 Jan 202463.0263.3062.9763.1063.1019,129
12 Jan 202462.7563.0462.6162.9862.982,876
11 Jan 202462.8662.9162.1062.1062.105,505
10 Jan 202461.7662.3261.7662.1662.161,121
09 Jan 202461.5761.5861.3161.5861.58693
08 Jan 202460.5761.2060.1961.1761.175,823
05 Jan 202460.2560.8859.9460.7660.764,382
04 Jan 202460.5560.7460.3460.7460.745,956
03 Jan 202460.7560.8160.2260.3060.308,402
02 Jan 202461.9561.9560.5560.6860.6817,091
29 Dec 202361.5061.8461.5061.7861.781,006
28 Dec 202362.0062.0261.7061.7761.771,050
27 Dec 202361.5061.6461.3461.6261.626,452
22 Dec 202361.0361.1861.0161.2261.22398
21 Dec 202360.7760.9660.6960.9460.9433,258
20 Dec 202361.2061.3760.9061.1761.1714,918
19 Dec 202360.6461.1260.6461.0661.0651,063
18 Dec 202360.2660.6360.2060.6360.632,268
15 Dec 202360.3360.4460.2860.4060.4035,524
14 Dec 202360.5460.7160.0660.2360.2323,758
13 Dec 202360.0060.1759.9760.0460.042,747
12 Dec 202359.5459.7059.4859.7459.741,710
11 Dec 202359.1459.4059.1459.2759.279,269
08 Dec 202358.7859.1858.6058.9258.921,572
07 Dec 202358.3558.6558.0158.6558.6528,932
06 Dec 202358.8658.9458.4658.4658.46666
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...