Skip to main content

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

90.84 -0.45 (-0.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 57.86 58.23 57.29 57.97 5,698,791 -0.20(-0.34%)
Oct 29, 2020 57.92 58.70 57.50 58.17 5,011,770 +0.15(+0.26%)
Oct 28, 2020 58.84 59.16 57.97 58.02 4,578,499 -1.77(-2.96%)
Oct 27, 2020 60.19 60.36 59.79 59.79 3,557,909 -0.45(-0.75%)
Oct 26, 2020 60.59 60.72 59.68 60.24 3,357,431 -0.90(-1.48%)
Oct 23, 2020 61.13 61.21 60.78 61.14 3,154,283 +0.19(+0.31%)
Oct 22, 2020 60.68 61.05 60.49 60.95 3,016,566 +0.21(+0.34%)
Oct 21, 2020 60.55 61.06 60.55 60.75 3,441,244 +0.08(+0.14%)
Oct 20, 2020 60.76 61.21 60.55 60.66 3,408,954 +0.08(+0.12%)
Oct 19, 2020 61.54 61.74 60.43 60.59 3,125,989 -0.93(-1.51%)
Oct 16, 2020 61.51 61.90 61.48 61.52 2,674,057 +0.13(+0.21%)
Oct 15, 2020 60.93 61.50 60.88 61.38 2,614,977 -0.27(-0.44%)
Oct 14, 2020 61.98 62.18 61.49 61.66 2,921,293 -0.28(-0.46%)
Oct 13, 2020 62.17 62.42 61.79 61.94 2,607,738 -0.42(-0.68%)
Oct 12, 2020 61.91 62.56 61.89 62.36 3,012,181 +0.57(+0.93%)
Oct 09, 2020 61.63 61.97 61.50 61.79 2,259,350 +0.39(+0.64%)
Oct 08, 2020 60.98 61.42 60.98 61.39 2,389,232 +0.57(+0.94%)
Oct 07, 2020 60.57 61.01 60.53 60.82 3,796,353 +0.72(+1.20%)
Oct 06, 2020 60.71 61.14 60.02 60.10 4,341,922 -0.63(-1.04%)
Oct 05, 2020 60.23 60.75 60.23 60.73 2,927,587 +0.79(+1.32%)
Oct 02, 2020 59.33 60.26 59.33 59.94 4,721,002 -0.23(-0.39%)
Oct 01, 2020 60.35 60.47 59.84 60.17 3,656,283 +0.25(+0.42%)
Sep 30, 2020 59.80 60.41 59.56 59.92 3,757,269 +0.35(+0.58%)
Sep 29, 2020 59.90 60.04 59.48 59.57 3,287,389 -0.26(-0.44%)
Sep 28, 2020 59.75 60.14 59.62 59.83 2,939,392 +0.66(+1.11%)
Sep 25, 2020 58.10 59.27 58.08 59.17 3,933,388 +0.81(+1.39%)
Sep 24, 2020 58.07 58.86 57.83 58.37 4,374,036 +0.08(+0.13%)
Sep 23, 2020 59.50 59.55 58.25 58.29 4,327,619 -1.15(-1.94%)
Sep 22, 2020 59.11 59.54 58.91 59.44 3,324,539 +0.40(+0.68%)
Sep 21, 2020 59.29 59.29 58.33 59.04 5,058,673 -0.70(-1.17%)
Sep 18, 2020 60.22 60.35 59.41 59.74 3,920,900 -0.55(-0.92%)
Sep 17, 2020 60.10 60.48 59.74 60.30 5,093,428 -0.32(-0.52%)
Sep 16, 2020 60.86 61.23 60.55 60.61 3,019,487 -0.01(-0.02%)
Sep 15, 2020 60.67 61.00 60.51 60.62 3,091,793 +0.28(+0.47%)
Sep 14, 2020 59.88 60.58 59.88 60.34 2,939,064 +0.83(+1.40%)
Sep 11, 2020 59.50 59.77 59.06 59.51 5,159,422 +0.18(+0.30%)
Sep 10, 2020 60.42 60.42 59.18 59.33 5,101,059 -0.84(-1.40%)
Sep 09, 2020 59.66 60.70 59.64 60.17 7,558,095 +0.92(+1.55%)
Sep 08, 2020 59.73 59.83 59.11 59.26 4,756,855 -0.96(-1.60%)
Sep 04, 2020 60.78 60.91 59.51 60.22 6,351,127 -0.37(-0.62%)
Sep 03, 2020 61.84 62.14 60.17 60.60 7,359,719 -1.49(-2.40%)
Sep 02, 2020 60.88 62.23 60.84 62.08 4,947,706 +1.17(+1.92%)
Sep 01, 2020 60.90 60.93 60.61 60.91 3,126,411 -0.02(-0.03%)
Aug 31, 2020 60.85 61.15 60.83 60.93 3,282,666 -0.12(-0.20%)
Aug 28, 2020 60.89 61.06 60.61 61.05 3,158,354 +0.28(+0.46%)
Aug 27, 2020 60.76 61.00 60.60 60.77 5,317,465 +0.28(+0.46%)
Aug 26, 2020 60.30 60.57 60.08 60.49 3,101,481 +0.16(+0.26%)
Aug 25, 2020 60.36 60.48 60.16 60.33 2,507,227 +0.11(+0.19%)
Aug 24, 2020 60.05 60.23 59.90 60.22 2,882,441 +0.38(+0.64%)
Aug 21, 2020 59.80 59.90 59.57 59.84 3,060,978 -0.07(-0.13%)
Aug 20, 2020 59.62 59.98 59.58 59.91 4,697,162 +0.00(+0.00%)
Aug 19, 2020 60.33 60.37 59.83 59.91 3,304,388 -0.44(-0.73%)
Aug 18, 2020 60.34 60.50 60.13 60.35 2,474,617 +0.00(+0.00%)
Aug 17, 2020 60.19 60.50 60.16 60.35 3,544,542 +0.28(+0.47%)
Aug 14, 2020 59.93 60.24 59.88 60.07 2,338,623 +0.07(+0.11%)
Aug 13, 2020 59.94 60.20 59.91 60.01 3,234,959 -0.17(-0.28%)
Aug 12, 2020 59.84 60.36 59.84 60.17 3,055,520 +0.61(+1.02%)
Aug 11, 2020 60.20 60.35 59.45 59.57 7,746,526 -0.55(-0.92%)
Aug 10, 2020 60.26 60.26 59.93 60.12 5,348,723 -0.07(-0.11%)
Aug 07, 2020 59.50 60.24 59.49 60.18 3,740,151 +0.45(+0.75%)
Aug 06, 2020 59.46 59.73 59.33 59.73 2,594,654 +0.15(+0.25%)
Aug 05, 2020 59.88 59.93 59.46 59.59 2,602,912 -0.05(-0.08%)
Aug 04, 2020 59.21 59.64 59.21 59.63 3,777,622 +0.26(+0.44%)
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.