Indicators

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

83.94 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	27.02	27.07	26.87	27.03	744,468	-0.04(-0.13%)
Sep 27, 2012	27.00	27.12	26.92	27.07	544,258	+0.09(+0.34%)
Sep 26, 2012	27.07	27.07	26.96	26.97	138,348	-0.05(-0.20%)
Sep 25, 2012	27.24	27.28	27.02	27.03	155,250	-0.15(-0.57%)
Sep 24, 2012	27.11	27.21	27.02	27.18	95,401	-0.14(-0.50%)
Sep 21, 2012	27.40	27.40	27.31	27.32	170,613	+0.03(+0.10%)
Sep 20, 2012	27.16	27.31	27.15	27.29	262,790	+0.05(+0.20%)
Sep 19, 2012	27.25	27.30	27.19	27.24	163,450	+0.05(+0.17%)
Sep 18, 2012	27.22	27.22	27.14	27.19	484,680	+0.00(+0.00%)
Sep 17, 2012	27.20	27.23	27.16	27.19	467,942	+0.00(+0.00%)
Sep 14, 2012	27.32	27.33	27.13	27.19	320,285	-0.13(-0.47%)
Sep 13, 2012	27.09	27.38	27.02	27.32	206,597	+0.25(+0.94%)
Sep 12, 2012	27.12	27.12	27.03	27.07	203,401	-0.01(-0.03%)
Sep 11, 2012	27.07	27.13	27.05	27.07	158,606	+0.04(+0.13%)
Sep 10, 2012	27.07	27.12	27.03	27.04	490,888	-0.06(-0.23%)
Sep 07, 2012	27.26	27.33	27.06	27.10	151,645	-0.08(-0.30%)
Sep 06, 2012	26.94	27.18	26.94	27.18	505,570	+0.39(+1.46%)
Sep 05, 2012	26.87	26.87	26.76	26.79	209,023	-0.03(-0.10%)

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.