iShares IV iSh USA Momentum ETF USD Dist
(IUMD)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
$10.32
|
$10.37
|
$10.24
|
$10.24
|
15,553
|
|
20/02/2025
|
$10.44
|
$10.44
|
$10.25
|
$10.25
|
10,319
|
|
19/02/2025
|
$10.52
|
$10.53
|
$10.46
|
$10.48
|
1,738
|
|
18/02/2025
|
$10.50
|
$10.51
|
$10.45
|
$10.48
|
5,377
|
|
17/02/2025
|
$10.48
|
$10.50
|
$10.47
|
$10.48
|
3,452
|
|
14/02/2025
|
$10.44
|
$10.46
|
$10.41
|
$10.46
|
4,126
|
|
13/02/2025
|
$10.37
|
$10.39
|
$10.35
|
$10.37
|
14,536
|
|
12/02/2025
|
$10.21
|
$10.30
|
$10.20
|
$10.27
|
91,592
|
|
11/02/2025
|
$10.33
|
$10.34
|
$10.29
|
$10.30
|
453,438
|
|
10/02/2025
|
$10.32
|
$10.35
|
$10.30
|
$10.30
|
3,806
|
|
07/02/2025
|
$10.36
|
$10.39
|
$10.29
|
$10.30
|
96,456
|
|
06/02/2025
|
$10.25
|
$10.31
|
$10.25
|
$10.19
|
24,525
|
|
05/02/2025
|
$10.07
|
$10.20
|
$10.07
|
$10.19
|
184,390
|
|
04/02/2025
|
$10.06
|
$10.10
|
$10.04
|
$10.01
|
20,312
|
|
03/02/2025
|
$9.87
|
$10.01
|
$9.84
|
$10.01
|
171,301
|
|
31/01/2025
|
$10.14
|
$10.19
|
$10.12
|
$10.19
|
13,815
|
|
30/01/2025
|
$10.01
|
$10.09
|
$10.01
|
$10.08
|
98,220
|
|
29/01/2025
|
$9.95
|
$9.97
|
$9.91
|
$9.82
|
32,835
|
|
28/01/2025
|
$9.83
|
$9.86
|
$9.76
|
$9.82
|
72,105
|
|
27/01/2025
|
$9.95
|
$9.95
|
$9.75
|
$9.75
|
47,065
|
|
24/01/2025
|
$10.19
|
$10.21
|
$10.19
|
$10.21
|
3,713
|
|
23/01/2025
|
$10.11
|
$10.15
|
$10.11
|
$10.14
|
9,405
|
|
22/01/2025
|
$10.11
|
$10.12
|
$10.11
|
$10.12
|
30,634
|
|
21/01/2025
|
$9.96
|
$10.02
|
$9.96
|
$10.02
|
65,075
|
|
20/01/2025
|
$9.95
|
$10.00
|
$9.93
|
$10.00
|
60,388
|
|
17/01/2025
|
$9.86
|
$9.93
|
$9.85
|
$9.93
|
1,216,897
|
|
16/01/2025
|
$9.80
|
$9.83
|
$9.79
|
$9.73
|
57,083
|
|
15/01/2025
|
$9.59
|
$9.78
|
$9.53
|
$9.73
|
13,509
|
|
14/01/2025
|
$9.53
|
$9.60
|
$9.53
|
$9.55
|
88,985
|
|
13/01/2025
|
$9.47
|
$9.47
|
$9.39
|
$9.42
|
59,195
|
|
10/01/2025
|
$9.61
|
$9.65
|
$9.47
|
$9.47
|
9,102
|
|
09/01/2025
|
$9.60
|
$9.61
|
$9.60
|
$9.61
|
6,002
|
|
08/01/2025
|
$9.63
|
$9.64
|
$9.57
|
$9.59
|
18,865
|
|
07/01/2025
|
$9.74
|
$9.74
|
$9.61
|
$9.65
|
87,004
|
|
06/01/2025
|
$9.71
|
$9.78
|
$9.71
|
$9.78
|
73,269
|
|
03/01/2025
|
$9.59
|
$9.68
|
$9.59
|
$9.68
|
21,232
|
|
02/01/2025
|
$9.61
|
$9.64
|
$9.57
|
$9.61
|
10,411
|
|
01/01/2025
|
$9.66
|
$9.63
|
$9.58
|
$9.63
|
5
|
|
31/12/2024
|
$9.66
|
$9.63
|
$9.58
|
$9.63
|
5
|
|
30/12/2024
|
$9.66
|
$9.69
|
$9.58
|
$9.58
|
3,208
|
|
27/12/2024
|
$9.79
|
$9.80
|
$9.68
|
$9.69
|
1,534
|
|
26/12/2024
|
$9.73
|
$9.71
|
$9.61
|
$9.69
|
0
|
|
25/12/2024
|
$9.73
|
$9.71
|
$9.61
|
$9.69
|
0
|
|
24/12/2024
|
$9.73
|
$9.71
|
$9.61
|
$9.69
|
0
|
|
23/12/2024
|
$9.73
|
$9.73
|
$9.61
|
$9.61
|
1,079
|
|
20/12/2024
|
$9.38
|
$9.64
|
$9.38
|
$9.64
|
2,889
|
|
19/12/2024
|
$9.49
|
$9.55
|
$9.48
|
$9.55
|
28,092
|
|
18/12/2024
|
$9.81
|
$9.82
|
$9.77
|
$9.77
|
25,590
|
|
17/12/2024
|
$9.87
|
$9.88
|
$9.75
|
$9.79
|
11,487
|
|
16/12/2024
|
$9.84
|
$9.87
|
$9.84
|
$9.87
|
5,217
|
|
13/12/2024
|
$9.78
|
$9.83
|
$9.78
|
$9.79
|
24,405
|
|
12/12/2024
|
$9.77
|
$9.77
|
$9.75
|
$9.75
|
7,417
|
|
11/12/2024
|
$9.71
|
$9.81
|
$9.71
|
$9.81
|
2,168
|
|
10/12/2024
|
$9.75
|
$9.77
|
$9.75
|
$9.75
|
1,569
|
|
09/12/2024
|
$9.99
|
$10.00
|
$9.81
|
$9.81
|
1,476
|
|
06/12/2024
|
$9.94
|
$9.98
|
$9.93
|
$9.95
|
18,933
|
|
05/12/2024
|
$9.97
|
$9.98
|
$9.97
|
$9.98
|
8,683
|
|
04/12/2024
|
$9.88
|
$9.91
|
$9.88
|
$9.89
|
17,687
|
|
03/12/2024
|
$9.85
|
$9.88
|
$9.84
|
$9.85
|
20,012
|
|
02/12/2024
|
$9.88
|
$9.87
|
$9.86
|
$9.86
|
1
|
|
29/11/2024
|
$9.88
|
$9.92
|
$9.88
|
$9.90
|
7,462
|
|
28/11/2024
|
$9.86
|
$9.88
|
$9.86
|
$9.88
|
3,013
|
|
27/11/2024
|
$9.91
|
$9.91
|
$9.83
|
$9.83
|
2,011
|
|
26/11/2024
|
$9.79
|
$9.87
|
$9.79
|
$9.87
|
3,482
|
|
25/11/2024
|
$9.87
|
$9.89
|
$9.80
|
$9.80
|
3,720
|
|
22/11/2024
|
$9.80
|
$9.82
|
$9.80
|
$9.78
|
890
|
|
21/11/2024
|
$9.74
|
$9.78
|
$9.72
|
$9.78
|
1
|
|
20/11/2024
|
$9.74
|
$9.74
|
$9.65
|
$9.65
|
20,616
|
|
19/11/2024
|
$9.63
|
$9.68
|
$9.63
|
$9.65
|
44
|
|
18/11/2024
|
$9.61
|
$9.65
|
$9.60
|
$9.65
|
671
|
|
15/11/2024
|
$9.62
|
$9.66
|
$9.62
|
$9.77
|
20,482
|
|
14/11/2024
|
$9.81
|
$9.81
|
$9.77
|
$9.77
|
15,856
|
|
13/11/2024
|
$9.82
|
$9.83
|
$9.81
|
$9.83
|
3,583
|
|
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
|