IShares IV iShs Edge Msci Wld MmnT Fact ETF USD Acc
(IWMO)
Sector: n/a
Historic Prices - up to 10 years
|
09/04/2025
|
$71.30
|
$71.64
|
$69.51
|
$70.87
|
19,270
|
|
08/04/2025
|
$73.01
|
$74.75
|
$72.47
|
$73.23
|
27,496
|
|
07/04/2025
|
$67.96
|
$71.95
|
$67.44
|
$70.42
|
11,912
|
|
04/04/2025
|
$76.33
|
$76.61
|
$71.86
|
$72.90
|
13,602
|
|
03/04/2025
|
$78.16
|
$78.49
|
$77.24
|
$77.54
|
42,534
|
|
02/04/2025
|
$79.86
|
$80.39
|
$79.00
|
$80.36
|
30,124
|
|
01/04/2025
|
$79.22
|
$79.85
|
$78.87
|
$79.72
|
10,704
|
|
31/03/2025
|
$78.51
|
$78.64
|
$77.64
|
$78.58
|
37,768
|
|
28/03/2025
|
$80.05
|
$80.36
|
$79.18
|
$79.24
|
8,161
|
|
27/03/2025
|
$80.94
|
$81.03
|
$80.23
|
$80.71
|
5,420
|
|
26/03/2025
|
$82.17
|
$82.32
|
$81.23
|
$81.26
|
15,298
|
|
25/03/2025
|
$81.93
|
$82.43
|
$81.80
|
$82.19
|
39,472
|
|
24/03/2025
|
$81.23
|
$82.04
|
$81.23
|
$81.89
|
10,014
|
|
21/03/2025
|
$80.64
|
$80.68
|
$79.90
|
$80.45
|
3,070
|
|
20/03/2025
|
$81.36
|
$81.36
|
$80.30
|
$80.86
|
13,454
|
|
19/03/2025
|
$79.86
|
$80.68
|
$79.83
|
$80.58
|
7,769
|
|
18/03/2025
|
$80.69
|
$80.97
|
$79.64
|
$80.07
|
40,216
|
|
17/03/2025
|
$79.43
|
$80.60
|
$79.38
|
$80.47
|
31,172
|
|
14/03/2025
|
$78.41
|
$79.81
|
$78.41
|
$79.60
|
19,761
|
|
13/03/2025
|
$78.83
|
$79.29
|
$78.25
|
$78.32
|
23,988
|
|
12/03/2025
|
$78.83
|
$79.70
|
$78.45
|
$79.64
|
22,212
|
|
11/03/2025
|
$78.90
|
$79.04
|
$77.97
|
$78.36
|
31,955
|
|
10/03/2025
|
$80.57
|
$80.75
|
$78.75
|
$78.98
|
44,772
|
|
07/03/2025
|
$81.24
|
$81.44
|
$79.89
|
$79.89
|
10,657
|
|
06/03/2025
|
$82.69
|
$82.91
|
$81.41
|
$82.14
|
4,762
|
|
05/03/2025
|
$82.51
|
$82.93
|
$81.72
|
$81.72
|
58,805
|
|
04/03/2025
|
$83.12
|
$83.37
|
$80.96
|
$81.15
|
41,231
|
|
03/03/2025
|
$84.39
|
$84.94
|
$84.16
|
$84.31
|
27,789
|
|
28/02/2025
|
$82.85
|
$83.39
|
$82.66
|
$83.06
|
29,126
|
|
27/02/2025
|
$84.74
|
$85.07
|
$83.63
|
$84.31
|
87,367
|
|
26/02/2025
|
$84.15
|
$84.94
|
$84.10
|
$84.87
|
19,957
|
|
25/02/2025
|
$83.90
|
$84.27
|
$83.09
|
$83.11
|
43,790
|
|
24/02/2025
|
$85.09
|
$85.28
|
$83.93
|
$84.52
|
30,510
|
|
21/02/2025
|
$86.24
|
$86.52
|
$85.69
|
$85.86
|
17,454
|
|
20/02/2025
|
$86.80
|
$87.02
|
$85.82
|
$85.91
|
51,993
|
|
19/02/2025
|
$87.34
|
$87.43
|
$86.70
|
$87.02
|
34,630
|
|
18/02/2025
|
$87.49
|
$87.50
|
$87.04
|
$87.15
|
68,173
|
|
17/02/2025
|
$87.22
|
$87.40
|
$87.17
|
$87.37
|
4,559
|
|
14/02/2025
|
$86.99
|
$87.22
|
$86.73
|
$87.07
|
29,160
|
|
13/02/2025
|
$86.30
|
$86.64
|
$86.00
|
$86.50
|
5,492
|
|
12/02/2025
|
$85.93
|
$86.04
|
$85.06
|
$85.56
|
20,671
|
|
11/02/2025
|
$85.65
|
$85.88
|
$85.50
|
$85.78
|
6,035
|
|
10/02/2025
|
$85.60
|
$85.95
|
$85.52
|
$85.65
|
18,820
|
|
07/02/2025
|
$85.96
|
$86.22
|
$85.35
|
$85.46
|
29,342
|
|
06/02/2025
|
$85.25
|
$85.72
|
$85.14
|
$84.84
|
15,394
|
|
05/02/2025
|
$84.05
|
$84.84
|
$83.90
|
$84.84
|
9,182
|
|
04/02/2025
|
$83.45
|
$84.10
|
$83.08
|
$84.10
|
18,052
|
|
03/02/2025
|
$82.19
|
$83.42
|
$82.00
|
$83.42
|
57,985
|
|
31/01/2025
|
$84.41
|
$84.82
|
$84.35
|
$84.79
|
32,026
|
|
30/01/2025
|
$83.74
|
$84.43
|
$83.65
|
$84.02
|
21,708
|
|
29/01/2025
|
$83.32
|
$83.38
|
$82.99
|
$83.01
|
52,914
|
|
28/01/2025
|
$82.41
|
$82.71
|
$81.99
|
$82.45
|
24,083
|
|
27/01/2025
|
$82.90
|
$83.07
|
$81.90
|
$82.03
|
13,880
|
|
24/01/2025
|
$84.38
|
$84.59
|
$84.11
|
$84.57
|
17,610
|
|
23/01/2025
|
$83.61
|
$84.03
|
$83.54
|
$83.99
|
31,369
|
|
22/01/2025
|
$83.49
|
$83.95
|
$83.41
|
$83.67
|
22,435
|
|
21/01/2025
|
$82.43
|
$82.87
|
$82.33
|
$82.83
|
22,292
|
|
20/01/2025
|
$82.23
|
$82.93
|
$82.00
|
$82.66
|
9,173
|
|
17/01/2025
|
$81.44
|
$82.50
|
$81.42
|
$82.13
|
228,343
|
|
16/01/2025
|
$81.61
|
$81.62
|
$81.20
|
$80.83
|
17,088
|
|
15/01/2025
|
$79.71
|
$81.20
|
$79.71
|
$80.83
|
56,993
|
|
14/01/2025
|
$79.64
|
$79.85
|
$79.35
|
$79.46
|
17,509
|
|
13/01/2025
|
$79.14
|
$79.28
|
$78.64
|
$78.86
|
6,832
|
|
10/01/2025
|
$80.65
|
$80.73
|
$79.34
|
$79.41
|
13,010
|
|
09/01/2025
|
$80.51
|
$80.85
|
$80.50
|
$80.75
|
11,606
|
|
08/01/2025
|
$80.80
|
$80.95
|
$80.19
|
$80.58
|
8,959
|
|
07/01/2025
|
$81.59
|
$81.85
|
$80.62
|
$81.15
|
48,433
|
|
06/01/2025
|
$81.17
|
$81.89
|
$81.08
|
$81.89
|
19,741
|
|
03/01/2025
|
$80.48
|
$80.82
|
$80.28
|
$80.80
|
31,606
|
|
02/01/2025
|
$80.79
|
$80.95
|
$79.84
|
$80.53
|
26,803
|
|
01/01/2025
|
$80.27
|
$80.71
|
$80.27
|
$80.62
|
1,743
|
|
31/12/2024
|
$80.27
|
$80.71
|
$80.27
|
$80.62
|
1,743
|
|
30/12/2024
|
$80.95
|
$81.10
|
$79.79
|
$80.26
|
5,093
|
|
27/12/2024
|
$81.67
|
$81.83
|
$80.85
|
$81.13
|
5,216
|
|
26/12/2024
|
$81.52
|
$81.53
|
$80.56
|
$81.09
|
8,017
|
|
25/12/2024
|
$81.52
|
$81.53
|
$80.56
|
$81.09
|
8,017
|
|
24/12/2024
|
$81.52
|
$81.53
|
$80.56
|
$81.09
|
8,017
|
|
23/12/2024
|
$80.71
|
$80.86
|
$80.00
|
$80.43
|
2,546
|
|
20/12/2024
|
$79.34
|
$80.71
|
$78.50
|
$80.71
|
14,611
|
|
19/12/2024
|
$79.83
|
$80.45
|
$79.72
|
$80.05
|
26,920
|
|
18/12/2024
|
$82.16
|
$82.30
|
$81.89
|
$81.95
|
60,535
|
|
17/12/2024
|
$82.42
|
$82.55
|
$81.81
|
$82.07
|
62,192
|
|
16/12/2024
|
$82.39
|
$83.09
|
$82.30
|
$82.56
|
34,082
|
|
13/12/2024
|
$82.23
|
$82.59
|
$82.02
|
$82.07
|
6,119
|
|
12/12/2024
|
$82.25
|
$82.31
|
$81.99
|
$82.10
|
20,034
|
|
11/12/2024
|
$81.63
|
$82.37
|
$81.55
|
$82.37
|
12,600
|
|
10/12/2024
|
$82.08
|
$82.13
|
$81.80
|
$81.80
|
18,744
|
|
09/12/2024
|
$83.51
|
$83.62
|
$82.26
|
$82.43
|
12,257
|
|
06/12/2024
|
$83.18
|
$83.38
|
$83.03
|
$83.25
|
5,976
|
|
05/12/2024
|
$83.42
|
$83.48
|
$82.98
|
$83.42
|
41,531
|
|
04/12/2024
|
$82.75
|
$82.97
|
$82.40
|
$82.89
|
5,625
|
|
03/12/2024
|
$82.28
|
$82.51
|
$82.27
|
$82.48
|
25,280
|
|
02/12/2024
|
$82.05
|
$82.75
|
$82.03
|
$82.24
|
44,478
|
|
29/11/2024
|
$81.89
|
$82.31
|
$81.89
|
$82.31
|
9,520
|
|
28/11/2024
|
$81.60
|
$81.96
|
$81.60
|
$81.96
|
2,060
|
|
27/11/2024
|
$81.91
|
$82.06
|
$81.51
|
$81.54
|
26,103
|
|
26/11/2024
|
$81.13
|
$81.65
|
$81.08
|
$81.63
|
60,602
|
|
25/11/2024
|
$81.70
|
$81.92
|
$81.30
|
$81.30
|
12,641
|
|
22/11/2024
|
$81.37
|
$81.44
|
$80.79
|
$81.03
|
48,091
|
|
21/11/2024
|
$80.88
|
$81.04
|
$80.42
|
$81.03
|
13,962
|
|
20/11/2024
|
$80.88
|
$80.96
|
$80.03
|
$80.20
|
10,156
|
|
19/11/2024
|
$80.37
|
$80.50
|
$79.59
|
$80.47
|
33,209
|
|
18/11/2024
|
$79.92
|
$80.23
|
$79.69
|
$80.23
|
4,621
|
|
15/11/2024
|
$80.33
|
$80.47
|
$79.93
|
$81.14
|
11,551
|
|
14/11/2024
|
$81.23
|
$81.71
|
$81.00
|
$81.14
|
6,557
|
|
13/11/2024
|
$81.24
|
$81.43
|
$81.15
|
$81.41
|
17,052
|
|
12/11/2024
|
$81.71
|
$81.93
|
$81.36
|
$81.39
|
58,479
|
|
11/11/2024
|
$82.15
|
$82.28
|
$81.95
|
$82.06
|
6,021
|
|
08/11/2024
|
$81.63
|
$81.85
|
$81.20
|
$81.82
|
9,054
|
|
07/11/2024
|
$80.84
|
$81.30
|
$80.68
|
$81.14
|
12,620
|
|
06/11/2024
|
$80.62
|
$81.29
|
$80.16
|
$80.30
|
86,381
|
|
05/11/2024
|
$78.92
|
$79.31
|
$78.79
|
$79.30
|
3,464
|
|
04/11/2024
|
$79.32
|
$79.32
|
$78.91
|
$78.91
|
6,448
|
|
01/11/2024
|
$78.85
|
$79.44
|
$78.80
|
$79.18
|
4,757
|
|
31/10/2024
|
$79.72
|
$79.77
|
$78.96
|
$79.17
|
8,283
|
|
30/10/2024
|
$80.63
|
$80.63
|
$79.92
|
$80.27
|
8,665
|
|
29/10/2024
|
$80.46
|
$80.60
|
$80.24
|
$80.28
|
13,013
|
|
28/10/2024
|
$80.41
|
$80.85
|
$80.32
|
$80.46
|
4,635
|
|
25/10/2024
|
$80.41
|
$80.73
|
$80.40
|
$80.53
|
7,579
|
|
24/10/2024
|
$80.70
|
$80.87
|
$80.18
|
$80.46
|
3,174
|
|
23/10/2024
|
$80.93
|
$81.03
|
$80.45
|
$80.46
|
9,365
|
|
22/10/2024
|
$80.96
|
$81.11
|
$80.68
|
$80.87
|
2,779
|
|
21/10/2024
|
$81.38
|
$81.51
|
$80.96
|
$80.96
|
22,140
|
|
18/10/2024
|
$81.29
|
$81.45
|
$81.24
|
$81.40
|
849
|
|
17/10/2024
|
$81.09
|
$81.81
|
$81.09
|
$81.54
|
9,648
|
|
16/10/2024
|
$80.73
|
$80.96
|
$80.40
|
$80.96
|
22,816
|
|
15/10/2024
|
$81.39
|
$81.67
|
$80.92
|
$80.95
|
29,224
|
|
14/10/2024
|
$80.55
|
$81.14
|
$80.55
|
$81.13
|
3,447
|
|
11/10/2024
|
$80.00
|
$80.63
|
$79.96
|
$80.63
|
4,116
|
|
10/10/2024
|
$80.16
|
$80.29
|
$79.93
|
$80.01
|
24,067
|