LSE, IUMF End of Day and Historical Share Prices [Ishares Edge MSCI USA Momentum Factor]

21 Aug 2026

LAST: 1,560	CHANGE: 3.00	OPEN: 1,567	HIGH: 1,578	ASK: 0	VOLUME: 934.1K
LAST: 1,560	CHG(%): 0.19	PREV: 1,563	LOW: 1,554	BID: 652

Period:

Date	Open	High	Low	Close	Volume
21 Aug 26	1,567	1,578	1,554	1,560	934.1K
20 Aug 26	1,579	1,583	1,550	1,563	403.6K
19 Aug 26	1,604	1,617	1,563	1,573	960.5K
18 Aug 26	1,650	1,651	1,599	1,605	372.9K
17 Aug 26	1,651	1,670	1,643	1,667	444.9K
14 Aug 26	1,636	1,647	1,629	1,630	320.9K
13 Aug 26	1,633	1,654	1,624	1,650	248.9K
12 Aug 26	1,605	1,637	1,605	1,633	185.9K
11 Aug 26	1,595	1,603	1,592	1,597	250.3K
10 Aug 26	1,612	1,619	1,593	1,595	227.9K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

1,560