Singapore markets open in 6 hours 59 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,216.77 -2,078.87 (-3.45%) CMC Crypto 200
1,213.66 -47.52 (-3.77%)
iShares Edge MSCI USA Momentum Factor UCITS ETF USD (Acc) (IUMO.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 14.25 | 14.27 | 14.24 | 14.25 | 14.25 | 61,391 |
| 03 Jul 2024 | 14.13 | 14.22 | 14.13 | 14.21 | 14.21 | 180,138 |
| 02 Jul 2024 | 13.98 | 14.02 | 13.97 | 14.02 | 14.02 | 27,262 |
| 01 Jul 2024 | 14.08 | 14.10 | 13.94 | 13.98 | 13.98 | 48,822 |
| 28 Jun 2024 | 14.10 | 14.17 | 14.10 | 14.11 | 14.11 | 14,679 |
| 27 Jun 2024 | 14.01 | 14.06 | 13.99 | 13.98 | 13.98 | 68,563 |
| 26 Jun 2024 | 14.07 | 14.11 | 13.97 | 13.98 | 13.98 | 4,872 |
| 25 Jun 2024 | 13.95 | 14.04 | 13.94 | 14.04 | 14.04 | 14,181 |
| 24 Jun 2024 | 14.07 | 14.10 | 13.98 | 14.04 | 14.04 | 29,289 |
| 21 Jun 2024 | 14.21 | 14.22 | 13.99 | 14.05 | 14.05 | 62,591 |
| 20 Jun 2024 | 14.40 | 14.43 | 14.27 | 14.33 | 14.33 | 104,281 |
| 19 Jun 2024 | 14.33 | 14.35 | 14.32 | 14.34 | 14.34 | 32,184 |
| 18 Jun 2024 | 14.25 | 14.28 | 14.22 | 14.27 | 14.27 | 1,793 |
| 17 Jun 2024 | 14.05 | 14.09 | 14.02 | 14.09 | 14.09 | 37,295 |
| 14 Jun 2024 | 13.94 | 13.99 | 13.94 | 13.96 | 13.96 | 1,429 |
| 13 Jun 2024 | 14.04 | 14.06 | 13.97 | 13.99 | 13.99 | 34,023 |
| 12 Jun 2024 | 13.80 | 13.98 | 13.80 | 13.94 | 13.94 | 55,160 |
| 11 Jun 2024 | 13.81 | 13.85 | 13.72 | 13.72 | 13.72 | 3,827 |
| 10 Jun 2024 | 13.63 | 13.79 | 13.63 | 13.79 | 13.79 | 74,313 |
| 07 Jun 2024 | 13.60 | 13.73 | 13.60 | 13.69 | 13.69 | 215,858 |
| 06 Jun 2024 | 13.74 | 13.78 | 13.63 | 13.69 | 13.69 | 282,030 |
| 05 Jun 2024 | 13.49 | 13.65 | 13.49 | 13.64 | 13.64 | 36,434 |
| 04 Jun 2024 | 13.45 | 13.47 | 13.35 | 13.35 | 13.35 | 28,576 |
| 03 Jun 2024 | 13.55 | 13.59 | 13.40 | 13.42 | 13.42 | 91,281 |
| 31 May 2024 | 13.51 | 13.55 | 13.30 | 13.30 | 13.30 | 149,682 |
| 30 May 2024 | 13.61 | 13.63 | 13.59 | 13.60 | 13.60 | 47,671 |
| 29 May 2024 | 13.69 | 13.73 | 13.69 | 13.73 | 13.73 | 1,096 |
| 28 May 2024 | 13.81 | 13.83 | 13.72 | 13.80 | 13.80 | 72,729 |
| 24 May 2024 | 13.60 | 13.77 | 13.60 | 13.74 | 13.74 | 8,762 |
| 23 May 2024 | 13.75 | 13.76 | 13.73 | 13.73 | 13.73 | 109,112 |
| 22 May 2024 | 13.61 | 13.62 | 13.59 | 13.61 | 13.61 | 31,623 |
| 21 May 2024 | 13.56 | 13.60 | 13.52 | 13.59 | 13.59 | 95,057 |
| 20 May 2024 | 13.52 | 13.59 | 13.52 | 13.59 | 13.59 | 562 |
| 17 May 2024 | 13.49 | 13.52 | 13.48 | 13.48 | 13.48 | 131,759 |
| 16 May 2024 | 13.60 | 13.61 | 13.58 | 13.60 | 13.60 | 36,027 |
| 15 May 2024 | 13.40 | 13.49 | 13.32 | 13.49 | 13.49 | 50,688 |
| 14 May 2024 | 13.23 | 13.23 | 13.15 | 13.25 | 13.25 | 164,320 |
| 13 May 2024 | 13.30 | 13.31 | 13.22 | 13.23 | 13.23 | 206,634 |
| 10 May 2024 | 13.31 | 13.32 | 13.27 | 13.27 | 13.27 | 16,406 |
| 09 May 2024 | 13.21 | 13.27 | 13.19 | 13.27 | 13.27 | 149,850 |
| 08 May 2024 | 13.24 | 13.24 | 13.15 | 13.23 | 13.23 | 30,419 |
| 07 May 2024 | 13.23 | 13.26 | 13.19 | 13.26 | 13.26 | 411,091 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.