LSE, IWFM End of Day and Historical Share Prices [Ishs Edge MSCI Wld Mmnt Fact ETF USD Acc]

23 Oct 2026

LAST: 8,216	CHANGE: 38.00	OPEN: 8,197	HIGH: 8,216	ASK: 0	VOLUME: 120.2K
LAST: 8,216	CHG(%): 0.46	PREV: 8,178	LOW: 8,108	BID: 5,885

Period:

Date	Open	High	Low	Close	Volume
23 Oct 26	8,197	8,216	8,108	8,216	120.2K
22 Oct 26	8,307	8,317	8,177	8,178	5.9K
21 Oct 26	8,429	8,456	8,389	8,427	12.7K
20 Oct 26	8,363	8,407	8,278	8,370	12.5K
19 Oct 26	8,470	8,488	8,421	8,488	9.5K
16 Oct 26	8,527	8,538	8,429	8,434	6.2K
15 Oct 26	8,514	8,536	8,390	8,502	10.3K
14 Oct 26	8,783	8,811	8,700	8,734	9.1K
13 Oct 26	8,815	8,840	8,731	8,731	14.0K
12 Oct 26	8,942	8,963	8,863	8,872	6.9K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

8,216