Indicators

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

82.78 -0.13 (-0.16%)

Streaming Delayed Price Updated: 11:03 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	32.39	32.46	32.29	32.32	109,836	-0.06(-0.20%)
Nov 27, 2013	32.41	32.41	32.30	32.38	280,898	+0.02(+0.07%)
Nov 26, 2013	32.45	32.46	32.35	32.36	377,793	-0.08(-0.24%)
Nov 25, 2013	32.53	32.54	32.38	32.44	543,288	-0.02(-0.07%)
Nov 22, 2013	32.36	32.46	32.30	32.46	325,280	+0.12(+0.36%)
Nov 21, 2013	32.27	32.36	32.21	32.34	194,002	+0.11(+0.34%)
Nov 20, 2013	32.43	32.45	32.12	32.23	413,790	-0.14(-0.42%)
Nov 19, 2013	32.40	32.47	32.33	32.37	235,697	-0.06(-0.20%)
Nov 18, 2013	32.61	32.61	32.39	32.44	382,035	-0.10(-0.31%)
Nov 15, 2013	32.49	32.55	32.38	32.54	257,739	+0.07(+0.23%)
Nov 14, 2013	32.26	32.48	32.26	32.46	541,133	+0.48(+1.49%)
Nov 12, 2013	32.01	32.01	31.88	31.99	216,122	-0.01(-0.03%)
Nov 11, 2013	32.04	32.06	31.99	32.00	140,935	-0.05(-0.14%)
Nov 08, 2013	31.84	32.04	31.67	32.04	518,092	+0.20(+0.63%)
Nov 07, 2013	32.25	32.25	31.81	31.84	1,020,514	-0.33(-1.03%)
Nov 06, 2013	32.09	32.17	32.04	32.17	247,576	+0.17(+0.54%)
Nov 05, 2013	32.00	32.07	31.90	32.00	295,151	-0.07(-0.23%)
Nov 04, 2013	32.07	32.07	31.93	32.07	338,777	+0.08(+0.26%)

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.