Skip to main content

USA Min Vol Ishares Edge MSCI ETF (NY: USMV )

83.58 +0.20 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 31.99 32.03 31.82 31.89 431,489 -0.05(-0.17%)
Oct 30, 2013 32.20 32.20 31.88 31.95 313,611 -0.22(-0.68%)
Oct 29, 2013 32.04 32.17 32.02 32.17 287,607 +0.19(+0.60%)
Oct 28, 2013 31.90 32.03 31.90 31.98 381,639 +0.08(+0.26%)
Oct 25, 2013 31.84 31.91 31.76 31.89 417,014 +0.12(+0.38%)
Oct 24, 2013 31.76 31.80 31.73 31.78 1,060,619 +0.03(+0.09%)
Oct 23, 2013 31.67 31.78 31.67 31.75 324,595 -0.06(-0.17%)
Oct 22, 2013 31.56 31.85 31.56 31.80 534,131 +0.30(+0.96%)
Oct 21, 2013 31.53 31.53 31.38 31.50 214,222 -0.02(-0.06%)
Oct 18, 2013 31.54 31.54 31.41 31.52 488,987 +0.07(+0.23%)
Oct 17, 2013 31.09 31.45 31.03 31.45 328,244 +0.33(+1.05%)
Oct 16, 2013 30.73 31.12 30.73 31.12 224,805 +0.51(+1.66%)
Oct 15, 2013 30.77 30.82 30.61 30.61 278,670 -0.23(-0.74%)
Oct 14, 2013 30.55 30.85 30.55 30.84 231,754 +0.07(+0.24%)
Oct 11, 2013 30.56 30.79 30.53 30.77 176,493 +0.18(+0.60%)
Oct 10, 2013 30.34 30.59 30.28 30.58 287,776 +0.52(+1.74%)
Oct 09, 2013 30.06 30.15 29.98 30.06 420,801 +0.02(+0.06%)
Oct 08, 2013 30.23 30.32 30.04 30.04 415,215 -0.21(-0.70%)
Oct 07, 2013 30.24 30.40 30.23 30.25 169,930 -0.19(-0.63%)
Oct 04, 2013 30.31 30.45 30.29 30.45 220,812 +0.14(+0.45%)
Oct 03, 2013 30.50 30.52 30.20 30.31 423,837 -0.25(-0.81%)
Oct 02, 2013 30.52 30.58 30.36 30.56 401,761 -0.11(-0.36%)
Oct 01, 2013 30.46 30.67 30.46 30.67 285,260 +0.07(+0.24%)
Sep 27, 2013 30.63 30.67 30.52 30.59 505,118 -0.13(-0.42%)
Sep 26, 2013 30.65 30.76 30.60 30.72 599,061 +0.11(+0.36%)
Sep 25, 2013 30.73 30.74 30.58 30.61 230,057 -0.11(-0.36%)
Sep 24, 2013 30.76 30.82 30.68 30.72 236,607 -0.08(-0.26%)
Sep 23, 2013 30.80 30.87 30.73 30.80 199,083 -0.08(-0.26%)
Sep 20, 2013 31.13 31.13 30.85 30.88 1,298,464 -0.21(-0.67%)
Sep 19, 2013 31.19 31.21 31.06 31.09 181,203 -0.07(-0.23%)
Sep 18, 2013 30.65 31.17 30.60 31.17 338,353 +0.51(+1.65%)
Sep 17, 2013 30.63 30.68 30.60 30.66 139,677 +0.09(+0.31%)
Sep 16, 2013 30.72 30.72 30.54 30.57 355,383 +0.16(+0.54%)
Sep 13, 2013 30.31 30.40 30.31 30.40 1,021,059 +0.12(+0.39%)
Sep 12, 2013 30.39 30.42 30.27 30.28 545,877 -0.07(-0.24%)
Sep 11, 2013 30.26 30.37 30.19 30.36 260,125 +0.13(+0.42%)
Sep 10, 2013 30.20 30.23 30.10 30.23 793,005 +0.19(+0.64%)
Sep 09, 2013 29.90 30.07 29.85 30.04 2,205,156 +0.24(+0.79%)
Sep 06, 2013 29.81 29.97 29.62 29.80 887,480 +0.07(+0.24%)
Sep 05, 2013 29.80 29.82 29.71 29.73 817,991 -0.05(-0.18%)
Sep 04, 2013 29.60 29.85 29.57 29.78 681,948 +0.13(+0.43%)
Sep 03, 2013 29.78 29.96 29.54 29.66 777,546 -0.05(-0.15%)
Aug 30, 2013 29.77 29.77 29.61 29.70 423,248 -0.05(-0.18%)
Aug 29, 2013 29.67 29.84 29.59 29.76 907,086 +0.05(+0.18%)
Aug 28, 2013 29.67 29.77 29.62 29.70 526,415 +0.01(+0.03%)
Aug 27, 2013 29.76 29.84 29.69 29.69 298,370 -0.28(-0.94%)
Aug 26, 2013 30.15 30.19 29.97 29.97 252,999 -0.15(-0.48%)
Aug 23, 2013 30.03 30.17 29.95 30.12 1,001,688 +0.16(+0.55%)
Aug 22, 2013 29.85 30.05 29.83 29.96 472,541 +0.15(+0.52%)
Aug 21, 2013 29.92 30.03 29.75 29.80 339,798 -0.18(-0.61%)
Aug 20, 2013 29.81 30.07 29.81 29.98 356,979 +0.20(+0.67%)
Aug 19, 2013 29.86 29.97 29.78 29.78 1,672,335 -0.15(-0.49%)
Aug 16, 2013 30.05 30.07 29.89 29.93 661,575 -0.18(-0.60%)
Aug 15, 2013 30.40 30.40 30.07 30.11 581,149 -0.41(-1.34%)
Aug 14, 2013 30.67 30.68 30.52 30.52 209,813 -0.15(-0.50%)
Aug 13, 2013 30.71 30.76 30.58 30.67 910,041 -0.04(-0.12%)
Aug 12, 2013 30.65 30.75 30.63 30.71 223,175 -0.05(-0.15%)
Aug 09, 2013 30.81 30.83 30.67 30.76 318,644 -0.06(-0.21%)
Aug 08, 2013 30.81 30.86 30.67 30.82 281,985 +0.12(+0.38%)
Aug 07, 2013 30.76 30.76 30.62 30.70 395,704 -0.11(-0.35%)
Aug 06, 2013 30.84 30.97 30.76 30.81 563,758 -0.08(-0.26%)
Aug 05, 2013 30.91 30.93 30.84 30.89 245,707 -0.03(-0.09%)
Aug 02, 2013 30.85 30.94 30.81 30.92 237,641 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.