Indicators

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

84.07 +0.19 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	28.50	28.62	28.45	28.48	213,659	-0.02(-0.06%)
Feb 27, 2013	28.18	28.54	28.15	28.50	212,033	+0.31(+1.10%)
Feb 26, 2013	28.13	28.21	28.04	28.19	3,060,706	-0.12(-0.42%)
Feb 22, 2013	28.15	28.31	28.13	28.31	224,156	+0.25(+0.91%)
Feb 21, 2013	28.11	28.11	27.99	28.06	569,464	-0.07(-0.26%)
Feb 20, 2013	28.24	28.30	28.11	28.13	2,319,053	-0.12(-0.42%)
Feb 19, 2013	28.11	28.26	28.11	28.25	1,134,965	+0.17(+0.62%)
Feb 15, 2013	28.04	28.11	27.98	28.07	439,740	+0.07(+0.26%)
Feb 14, 2013	27.99	28.03	27.96	28.00	455,126	-0.07(-0.26%)
Feb 13, 2013	28.11	28.15	28.01	28.07	486,980	-0.01(-0.03%)
Feb 12, 2013	28.07	28.12	28.06	28.08	286,335	-0.02(-0.06%)
Feb 11, 2013	28.09	28.11	28.03	28.10	152,517	-0.01(-0.03%)
Feb 08, 2013	28.01	28.11	28.01	28.11	137,717	+0.14(+0.49%)
Feb 07, 2013	28.00	28.03	27.82	27.97	413,165	+0.02(+0.07%)
Feb 06, 2013	27.84	27.96	27.81	27.96	314,067	+0.25(+0.92%)
Feb 04, 2013	27.84	27.86	27.68	27.70	238,985	-0.25(-0.91%)

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.