iShares IV iSh USA Momentum ETF USD Dist
(IUMD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|