New Zealand markets closed

iShares Edge MSCI World Momentum Factor UCITS ETF USD (Acc) (IWMO.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
79.43+0.11 (+0.14%)
At close: 04:35PM BST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202479.4879.5779.2379.4379.4325,554
04 Jul 202479.2879.4279.1779.3279.324,015
03 Jul 202478.5278.9978.5178.9078.9025,713
02 Jul 202477.8678.0577.5477.9877.9827,433
01 Jul 202478.2578.2577.3177.6877.6816,071
28 Jun 202478.1378.6377.9878.2478.247,311
27 Jun 202477.4477.9277.3977.5677.561,845
26 Jun 202477.9978.1077.3577.3577.3520,676
25 Jun 202477.3677.6776.9277.6777.677,005
24 Jun 202477.4377.7577.2677.3177.3140,824
21 Jun 202478.0778.1376.9577.3277.3249,491
20 Jun 202478.8378.9778.4378.6478.6415,580
19 Jun 202478.5478.8878.4178.4878.484,523
18 Jun 202478.0978.3077.9778.1778.1720,044
17 Jun 202477.3177.5677.0877.4077.4015,110
14 Jun 202477.4077.5476.7477.0777.0722,797
13 Jun 202477.7877.9477.1577.3077.305,963
12 Jun 202476.6477.7176.5977.5577.5510,534
11 Jun 202476.9677.0076.0076.2576.256,257
10 Jun 202476.3476.6975.8376.7576.754,586
07 Jun 202476.5076.5075.7776.3476.347,315
06 Jun 202476.6576.7576.1876.4676.4614,319
05 Jun 202475.1276.0074.9875.9775.977,081
04 Jun 202475.1275.2274.6974.7174.714,238
03 Jun 202475.6275.6574.8775.0875.0823,287
31 May 202475.0075.4374.2074.2074.2050,112
30 May 202475.5875.6675.1675.3175.313,903
29 May 202476.1076.2375.5075.7275.724,770
28 May 202476.3776.5575.8576.2376.2318,831
24 May 202475.1175.8774.9375.8575.851,933
23 May 202475.6375.8775.4075.6075.604,401
22 May 202475.0375.0874.7774.9574.958,698
21 May 202475.0575.1374.7275.0775.073,645
20 May 202474.7275.0674.6875.0675.0611,363
17 May 202474.5774.6274.3174.4774.472,778
16 May 202474.9375.1674.7874.9174.916,131
15 May 202473.7674.5873.6874.5874.5836,734
14 May 202473.1873.3772.9673.2873.284,709
13 May 202473.3473.4372.9673.0973.097,192
10 May 202473.4273.7373.2673.3573.357,578
09 May 202472.9373.3472.8673.3473.343,482
08 May 202472.9973.2672.6373.1073.109,819
07 May 202473.2473.4473.0573.3173.318,270
03 May 202471.1671.9271.1071.9271.924,476
02 May 202470.9571.1470.4170.7870.785,093
01 May 202470.8270.8270.2370.4070.4020,076
30 Apr 202471.8172.0771.4471.4471.4414,053
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...