iShares IV iSh USA Momentum ETF USD Dist
(IUMD)
Sector: n/a
Historic Prices - up to 10 years
|
12/11/2024
|
$9.92
|
$9.88
|
$9.80
|
$9.81
|
0
|
|
11/11/2024
|
$9.92
|
$9.92
|
$9.88
|
$9.88
|
10,553
|
|
08/11/2024
|
$9.77
|
$9.87
|
$9.76
|
$9.87
|
2,521
|
|
07/11/2024
|
$9.74
|
$9.75
|
$9.74
|
$9.74
|
13
|
|
06/11/2024
|
$9.74
|
$9.74
|
$9.65
|
$9.65
|
1,642
|
|
05/11/2024
|
$9.38
|
$9.46
|
$9.38
|
$9.46
|
1,603
|
|
04/11/2024
|
$9.40
|
$9.42
|
$9.40
|
$9.41
|
227
|
|
01/11/2024
|
$9.48
|
$9.49
|
$9.43
|
$9.44
|
11,504
|
|
31/10/2024
|
$9.46
|
$9.47
|
$9.46
|
$9.47
|
1,541
|
|
30/10/2024
|
$9.57
|
$9.60
|
$9.57
|
$9.59
|
486
|
|
29/10/2024
|
$9.60
|
$9.60
|
$9.55
|
$9.59
|
10,384
|
|
28/10/2024
|
$9.61
|
$9.64
|
$9.60
|
$9.60
|
1,640
|
|
25/10/2024
|
$9.66
|
$9.66
|
$9.62
|
$9.62
|
143
|
|
24/10/2024
|
$9.69
|
$9.73
|
$9.62
|
$9.65
|
654
|
|
23/10/2024
|
$9.65
|
$9.65
|
$9.65
|
$9.65
|
34
|
|
22/10/2024
|
$9.69
|
$9.69
|
$9.65
|
$9.67
|
5,803
|
|
21/10/2024
|
$9.70
|
$9.70
|
$9.67
|
$9.67
|
23
|
|
18/10/2024
|
$9.71
|
$9.72
|
$9.71
|
$9.72
|
2,002
|
|
17/10/2024
|
$9.74
|
$9.74
|
$9.74
|
$9.74
|
897,207
|
|
16/10/2024
|
$9.61
|
$9.65
|
$9.61
|
$9.65
|
1,759
|
|
15/10/2024
|
$9.70
|
$9.70
|
$9.66
|
$9.66
|
137
|
|
14/10/2024
|
$9.61
|
$9.64
|
$9.58
|
$9.64
|
3,825
|
|
11/10/2024
|
$9.54
|
$9.59
|
$9.48
|
$9.58
|
0
|
|
10/10/2024
|
$9.54
|
$9.54
|
$9.53
|
$9.52
|
247
|
|
09/10/2024
|
$9.45
|
$9.51
|
$9.45
|
$9.51
|
9,119
|
|
08/10/2024
|
$9.45
|
$9.46
|
$9.40
|
$9.46
|
0
|
|
07/10/2024
|
$9.45
|
$9.45
|
$9.42
|
$9.45
|
282,852
|
|
04/10/2024
|
$9.40
|
$9.40
|
$9.33
|
$9.39
|
34
|
|
03/10/2024
|
$9.35
|
$9.41
|
$9.38
|
$9.38
|
0
|
|
02/10/2024
|
$9.35
|
$9.41
|
$9.35
|
$9.41
|
19
|
|
01/10/2024
|
$9.43
|
$9.43
|
$9.34
|
$9.37
|
132,832
|
|
30/09/2024
|
$9.40
|
$9.41
|
$9.37
|
$9.41
|
548
|
|
27/09/2024
|
$9.48
|
$9.50
|
$9.44
|
$9.44
|
11,075
|
|
26/09/2024
|
$9.59
|
$9.59
|
$9.47
|
$9.47
|
188
|
|
25/09/2024
|
$9.41
|
$9.45
|
$9.41
|
$9.45
|
211
|
|
24/09/2024
|
$9.42
|
$9.42
|
$9.39
|
$9.39
|
1
|
|
23/09/2024
|
$9.38
|
$9.39
|
$9.35
|
$9.37
|
984
|
|
20/09/2024
|
$9.23
|
$9.34
|
$9.27
|
$9.28
|
0
|
|
19/09/2024
|
$9.23
|
$9.31
|
$9.23
|
$9.31
|
12,841
|
|
18/09/2024
|
$9.12
|
$9.14
|
$9.08
|
$9.10
|
0
|
|
17/09/2024
|
$9.12
|
$9.13
|
$9.11
|
$9.13
|
792
|
|
16/09/2024
|
$8.99
|
$9.09
|
$8.99
|
$9.01
|
0
|
|
13/09/2024
|
$8.99
|
$9.05
|
$8.99
|
$8.91
|
879
|
|
12/09/2024
|
$8.88
|
$8.91
|
$8.88
|
$8.58
|
3,778
|
|
11/09/2024
|
$8.64
|
$8.69
|
$8.52
|
$8.62
|
0
|
|
10/09/2024
|
$8.64
|
$8.70
|
$8.59
|
$8.62
|
0
|
|
09/09/2024
|
$8.64
|
$8.66
|
$8.52
|
$8.59
|
0
|
|
06/09/2024
|
$8.64
|
$8.69
|
$8.52
|
$8.52
|
1,507
|
|
05/09/2024
|
$8.78
|
$8.78
|
$8.70
|
$8.70
|
206
|
|
04/09/2024
|
$8.76
|
$8.85
|
$8.76
|
$8.82
|
284
|
|
03/09/2024
|
$9.09
|
$9.09
|
$8.92
|
$8.92
|
201
|
|
02/09/2024
|
$9.17
|
$9.17
|
$9.17
|
$9.06
|
1,580
|
|
30/08/2024
|
$9.11
|
$9.11
|
$9.06
|
$9.06
|
177
|
|
29/08/2024
|
$9.04
|
$9.13
|
$9.04
|
$9.12
|
11,692
|
|
28/08/2024
|
$9.11
|
$9.12
|
$9.02
|
$9.02
|
4,187
|
|
27/08/2024
|
$9.12
|
$9.12
|
$9.07
|
$9.11
|
206
|
|
26/08/2024
|
$9.19
|
$9.19
|
$9.16
|
$9.15
|
217
|
|
23/08/2024
|
$9.19
|
$9.19
|
$9.16
|
$9.15
|
217
|
|
22/08/2024
|
$9.19
|
$9.19
|
$9.16
|
$9.15
|
217
|
|
21/08/2024
|
$9.13
|
$9.14
|
$9.13
|
$9.14
|
396
|
|
20/08/2024
|
$9.05
|
$9.19
|
$9.05
|
$9.10
|
0
|
|
19/08/2024
|
$9.05
|
$9.05
|
$9.01
|
$9.01
|
206
|
|
16/08/2024
|
$9.01
|
$9.01
|
$9.01
|
$9.01
|
9
|
|
15/08/2024
|
$8.87
|
$9.02
|
$8.87
|
$9.02
|
11
|
|
14/08/2024
|
$8.82
|
$8.83
|
$8.82
|
$8.83
|
7
|
|
13/08/2024
|
$8.63
|
$8.71
|
$8.63
|
$8.71
|
372
|
|
12/08/2024
|
$8.59
|
$8.61
|
$8.59
|
$8.59
|
3,428
|
|
09/08/2024
|
$8.49
|
$8.56
|
$8.49
|
$8.54
|
1,013
|
|
08/08/2024
|
$8.16
|
$8.44
|
$8.16
|
$8.44
|
141,739
|
|
07/08/2024
|
$8.43
|
$8.43
|
$8.37
|
$8.41
|
29
|
|
06/08/2024
|
$8.27
|
$8.29
|
$8.22
|
$8.29
|
1,079
|
|
05/08/2024
|
$8.06
|
$8.16
|
$7.96
|
$8.16
|
81,448
|
|
02/08/2024
|
$8.53
|
$8.56
|
$8.30
|
$8.31
|
3,134
|
|
01/08/2024
|
$8.98
|
$8.98
|
$8.76
|
$8.90
|
3,205
|
|
31/07/2024
|
$8.84
|
$8.90
|
$8.84
|
$8.90
|
411
|
|
30/07/2024
|
$8.68
|
$8.68
|
$8.68
|
$8.68
|
267
|
|
29/07/2024
|
$8.83
|
$8.85
|
$8.76
|
$8.76
|
468
|
|
26/07/2024
|
$8.76
|
$8.77
|
$8.75
|
$8.75
|
622
|
|
25/07/2024
|
$8.77
|
$8.80
|
$8.60
|
$8.75
|
1,911
|
|
24/07/2024
|
$9.02
|
$9.02
|
$8.90
|
$8.90
|
19
|
|
23/07/2024
|
$9.01
|
$9.20
|
$9.02
|
$9.18
|
0
|
|
22/07/2024
|
$9.01
|
$9.03
|
$9.01
|
$9.02
|
15
|
|
19/07/2024
|
$9.00
|
$9.03
|
$8.98
|
$8.98
|
1,960
|
|
18/07/2024
|
$9.09
|
$9.10
|
$8.97
|
$8.97
|
61
|
|
17/07/2024
|
$9.25
|
$9.31
|
$9.18
|
$9.18
|
3,832
|
|
16/07/2024
|
$9.36
|
$9.40
|
$9.39
|
$9.40
|
0
|
|
15/07/2024
|
$9.36
|
$9.42
|
$9.36
|
$9.42
|
781
|
|
12/07/2024
|
$9.33
|
$9.37
|
$9.30
|
$9.37
|
19,123
|
|
11/07/2024
|
$9.25
|
$9.39
|
$9.34
|
$9.34
|
2
|
|
10/07/2024
|
$9.25
|
$9.39
|
$9.38
|
$9.39
|
0
|
|
09/07/2024
|
$9.25
|
$9.37
|
$9.36
|
$9.37
|
1
|
|
08/07/2024
|
$9.25
|
$9.36
|
$9.26
|
$9.35
|
0
|
|
05/07/2024
|
$9.25
|
$9.28
|
$9.26
|
$9.26
|
13
|
|
04/07/2024
|
$9.25
|
$9.27
|
$9.23
|
$9.26
|
0
|
|
03/07/2024
|
$9.25
|
$9.25
|
$9.23
|
$9.23
|
399
|
|
02/07/2024
|
$9.08
|
$9.11
|
$9.06
|
$9.11
|
212
|
|
01/07/2024
|
$9.15
|
$9.15
|
$9.08
|
$9.08
|
1,000
|
|
28/06/2024
|
$9.18
|
$9.18
|
$9.15
|
$9.15
|
6
|
|
27/06/2024
|
$9.11
|
$9.11
|
$9.09
|
$9.09
|
28,513
|
|
26/06/2024
|
$9.18
|
$9.18
|
$9.08
|
$9.08
|
4,288
|
|
25/06/2024
|
$9.15
|
$9.14
|
$9.05
|
$9.12
|
0
|
|
24/06/2024
|
$9.15
|
$9.15
|
$9.11
|
$9.12
|
413
|
|
21/06/2024
|
$9.24
|
$9.25
|
$9.14
|
$9.14
|
12,680
|
|
20/06/2024
|
$9.37
|
$9.38
|
$9.31
|
$9.31
|
293
|
|
19/06/2024
|
$9.31
|
$9.32
|
$9.30
|
$9.31
|
3,034
|
|
18/06/2024
|
$9.09
|
$9.28
|
$9.26
|
$9.26
|
27
|
|
17/06/2024
|
$9.09
|
$9.16
|
$9.08
|
$9.16
|
0
|
|
14/06/2024
|
$9.09
|
$9.09
|
$9.08
|
$9.08
|
1,708
|
|
13/06/2024
|
$9.12
|
$9.12
|
$9.08
|
$9.08
|
143
|
|
12/06/2024
|
$9.09
|
$9.09
|
$9.08
|
$9.08
|
50
|
|
11/06/2024
|
$8.97
|
$8.97
|
$8.93
|
$8.93
|
4
|
|
10/06/2024
|
$8.88
|
$8.97
|
$8.88
|
$8.97
|
294
|
|
07/06/2024
|
$8.91
|
$8.92
|
$8.89
|
$8.91
|
11,377
|
|
06/06/2024
|
$8.97
|
$8.97
|
$8.91
|
$8.91
|
219
|
|
05/06/2024
|
$8.82
|
$8.87
|
$8.82
|
$8.87
|
6,203
|
|
04/06/2024
|
$8.73
|
$8.73
|
$8.70
|
$8.70
|
25
|
|
03/06/2024
|
$8.83
|
$8.90
|
$8.74
|
$8.74
|
4,648
|
|
31/05/2024
|
$8.79
|
$8.79
|
$8.66
|
$8.66
|
160
|
|
30/05/2024
|
$8.97
|
$8.95
|
$8.82
|
$8.85
|
0
|
|
29/05/2024
|
$8.97
|
$8.97
|
$8.93
|
$8.95
|
3,263
|
|
28/05/2024
|
$8.97
|
$8.98
|
$8.97
|
$8.98
|
145
|
|
27/05/2024
|
$8.96
|
$8.96
|
$8.96
|
$8.95
|
482
|
|
24/05/2024
|
$8.96
|
$8.96
|
$8.96
|
$8.95
|
482
|
|
23/05/2024
|
$8.92
|
$8.94
|
$8.92
|
$8.93
|
8,753
|
|
22/05/2024
|
$8.86
|
$8.86
|
$8.86
|
$8.86
|
4
|
|
21/05/2024
|
$8.81
|
$8.86
|
$8.80
|
$8.85
|
0
|
|
20/05/2024
|
$8.81
|
$8.84
|
$8.79
|
$8.84
|
2,299
|
|
17/05/2024
|
$8.79
|
$8.80
|
$8.79
|
$8.78
|
2,002
|
|
16/05/2024
|
$8.61
|
$8.88
|
$8.78
|
$8.85
|
0
|
|
15/05/2024
|
$8.61
|
$8.79
|
$8.62
|
$8.78
|
0
|
|
14/05/2024
|
$8.61
|
$8.62
|
$8.60
|
$8.62
|
702
|
|
13/05/2024
|
$8.68
|
$8.67
|
$8.59
|
$8.60
|
0
|