Indicators

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

82.88 -0.96 (-1.15%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		52.78	52.78	52.78	0	-0.12(-0.23%)
Dec 28, 2017	52.98	52.98	52.80	52.90	1,243,314	+0.08(+0.15%)
Dec 27, 2017	52.77	52.87	52.71	52.82	1,562,865	+0.13(+0.25%)
Dec 26, 2017	52.71	52.79	52.65	52.69	866,026	+0.01(+0.02%)
Dec 22, 2017	52.69	52.73	52.59	52.68	918,123	+0.02(+0.04%)
Dec 21, 2017	52.90	52.90	52.61	52.66	1,107,166	-0.03(-0.06%)
Dec 20, 2017	52.97	52.98	52.69	52.69	1,597,350	-0.13(-0.24%)
Dec 19, 2017	53.11	53.27	52.82	52.82	1,060,377	-0.30(-0.56%)
Dec 18, 2017	53.26	53.34	53.07	53.12	1,238,227	+0.09(+0.17%)
Dec 15, 2017	52.72	53.10	52.71	53.03	1,118,665	+0.48(+0.91%)
Dec 14, 2017	52.86	52.86	52.55	52.55	1,066,622	-0.23(-0.43%)
Dec 13, 2017	52.80	52.92	52.70	52.78	845,653	+0.10(+0.19%)
Dec 12, 2017	52.72	52.79	52.65	52.68	1,221,515	+0.02(+0.04%)
Dec 11, 2017	52.65	52.68	52.50	52.66	1,076,817	+0.06(+0.11%)
Dec 08, 2017	52.55	52.60	52.39	52.60	919,731	+0.22(+0.42%)
Dec 07, 2017	52.34	52.42	52.27	52.39	951,278	+0.05(+0.10%)
Dec 06, 2017	52.32	52.39	52.26	52.34	628,740	+0.04(+0.08%)
Dec 05, 2017	52.47	52.60	52.26	52.30	857,698	-0.17(-0.32%)
Dec 04, 2017	52.90	52.91	52.45	52.46	1,597,103	-0.14(-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.