Skip to main content

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

91.28 +0.44 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 57.85 58.23 57.28 57.97 5,699,203 -0.20(-0.34%)
Oct 29, 2020 57.91 58.70 57.50 58.16 5,012,132 +0.15(+0.26%)
Oct 28, 2020 58.83 59.15 57.97 58.01 4,578,830 -1.77(-2.96%)
Oct 27, 2020 60.19 60.36 59.78 59.78 3,558,167 -0.45(-0.75%)
Oct 26, 2020 60.59 60.71 59.68 60.23 3,357,674 -0.90(-1.48%)
Oct 23, 2020 61.13 61.20 60.78 61.14 3,154,511 +0.19(+0.31%)
Oct 22, 2020 60.67 61.04 60.49 60.95 3,016,784 +0.21(+0.34%)
Oct 21, 2020 60.54 61.06 60.54 60.74 3,441,492 +0.08(+0.14%)
Oct 20, 2020 60.76 61.20 60.54 60.66 3,409,201 +0.08(+0.12%)
Oct 19, 2020 61.54 61.74 60.43 60.58 3,126,215 -0.93(-1.51%)
Oct 16, 2020 61.50 61.90 61.47 61.51 2,674,250 +0.13(+0.21%)
Oct 15, 2020 60.93 61.49 60.88 61.38 2,615,166 -0.27(-0.44%)
Oct 14, 2020 61.97 62.18 61.48 61.65 2,921,504 -0.28(-0.46%)
Oct 13, 2020 62.17 62.41 61.78 61.93 2,607,926 -0.42(-0.68%)
Oct 12, 2020 61.91 62.56 61.89 62.36 3,012,399 +0.57(+0.93%)
Oct 09, 2020 61.62 61.96 61.49 61.78 2,259,513 +0.39(+0.64%)
Oct 08, 2020 60.98 61.42 60.98 61.39 2,389,405 +0.57(+0.94%)
Oct 07, 2020 60.56 61.00 60.52 60.82 3,796,627 +0.72(+1.20%)
Oct 06, 2020 60.70 61.13 60.02 60.09 4,342,236 -0.63(-1.04%)
Oct 05, 2020 60.22 60.75 60.22 60.72 2,927,798 +0.79(+1.32%)
Oct 02, 2020 59.33 60.25 59.33 59.93 4,721,343 -0.23(-0.39%)
Oct 01, 2020 60.35 60.47 59.84 60.17 3,656,547 +0.25(+0.42%)
Sep 30, 2020 59.79 60.40 59.56 59.91 3,757,540 +0.35(+0.58%)
Sep 29, 2020 59.89 60.03 59.47 59.57 3,287,627 -0.26(-0.44%)
Sep 28, 2020 59.74 60.14 59.61 59.83 2,939,604 +0.66(+1.11%)
Sep 25, 2020 58.10 59.26 58.08 59.17 3,933,672 +0.81(+1.39%)
Sep 24, 2020 58.06 58.85 57.83 58.36 4,374,352 +0.08(+0.13%)
Sep 23, 2020 59.50 59.54 58.24 58.29 4,327,932 -1.15(-1.94%)
Sep 22, 2020 59.10 59.53 58.91 59.44 3,324,779 +0.40(+0.68%)
Sep 21, 2020 59.28 59.28 58.32 59.04 5,059,038 -0.70(-1.17%)
Sep 18, 2020 60.22 60.35 59.40 59.74 3,921,183 -0.55(-0.92%)
Sep 17, 2020 60.10 60.48 59.74 60.29 5,093,796 -0.32(-0.52%)
Sep 16, 2020 60.85 61.22 60.54 60.61 3,019,705 -0.01(-0.02%)
Sep 15, 2020 60.67 60.99 60.51 60.62 3,092,017 +0.28(+0.47%)
Sep 14, 2020 59.88 60.57 59.88 60.34 2,939,276 +0.83(+1.40%)
Sep 11, 2020 59.50 59.77 59.06 59.51 5,159,795 +0.18(+0.30%)
Sep 10, 2020 60.41 60.41 59.18 59.33 5,101,427 -0.84(-1.40%)
Sep 09, 2020 59.66 60.69 59.64 60.17 7,558,640 +0.92(+1.55%)
Sep 08, 2020 59.72 59.83 59.10 59.25 4,757,198 -0.96(-1.60%)
Sep 04, 2020 60.78 60.91 59.51 60.22 6,351,586 -0.37(-0.62%)
Sep 03, 2020 61.84 62.13 60.16 60.59 7,360,251 -1.49(-2.40%)
Sep 02, 2020 60.87 62.23 60.83 62.08 4,948,063 +1.17(+1.92%)
Sep 01, 2020 60.89 60.93 60.60 60.91 3,126,637 -0.02(-0.03%)
Aug 31, 2020 60.84 61.14 60.83 60.93 3,282,903 -0.12(-0.20%)
Aug 28, 2020 60.88 61.06 60.61 61.05 3,158,582 +0.28(+0.46%)
Aug 27, 2020 60.76 60.99 60.59 60.77 5,317,849 +0.28(+0.46%)
Aug 26, 2020 60.29 60.57 60.08 60.49 3,101,705 +0.16(+0.26%)
Aug 25, 2020 60.36 60.48 60.15 60.33 2,507,408 +0.11(+0.19%)
Aug 24, 2020 60.05 60.23 59.90 60.22 2,882,649 +0.38(+0.64%)
Aug 21, 2020 59.80 59.90 59.57 59.83 3,061,199 -0.07(-0.12%)
Aug 20, 2020 59.62 59.97 59.57 59.91 4,697,501 +0.00(+0.00%)
Aug 19, 2020 60.33 60.37 59.82 59.91 3,304,627 -0.44(-0.73%)
Aug 18, 2020 60.34 60.50 60.12 60.35 2,474,795 +0.00(+0.00%)
Aug 17, 2020 60.19 60.50 60.15 60.35 3,544,798 +0.28(+0.47%)
Aug 14, 2020 59.93 60.24 59.87 60.07 2,338,792 +0.07(+0.11%)
Aug 13, 2020 59.94 60.20 59.91 60.00 3,235,193 -0.17(-0.28%)
Aug 12, 2020 59.83 60.35 59.83 60.17 3,055,740 +0.61(+1.02%)
Aug 11, 2020 60.20 60.35 59.45 59.56 7,747,085 -0.55(-0.92%)
Aug 10, 2020 60.25 60.25 59.93 60.11 5,349,109 -0.07(-0.11%)
Aug 07, 2020 59.50 60.24 59.49 60.18 3,740,421 +0.45(+0.75%)
Aug 06, 2020 59.46 59.73 59.33 59.73 2,594,841 +0.15(+0.25%)
Aug 05, 2020 59.88 59.93 59.45 59.58 2,603,100 -0.05(-0.08%)
Aug 04, 2020 59.21 59.63 59.21 59.63 3,777,894 +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.