Indicators

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

83.77 -0.17 (-0.20%)

Streaming Delayed Price Updated: 1:25 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	44.79	44.95	44.75	44.95	1,625,549	+0.11(+0.24%)
Jan 30, 2017	44.86	44.89	44.68	44.84	2,052,660	-0.14(-0.31%)
Jan 27, 2017	44.96	45.00	44.89	44.98	1,474,477	+0.02(+0.04%)
Jan 26, 2017	45.02	45.03	44.91	44.96	2,513,238	-0.07(-0.15%)
Jan 25, 2017	44.93	45.03	44.91	45.03	2,130,643	+0.15(+0.33%)
Jan 24, 2017	44.75	44.93	44.69	44.88	1,407,989	+0.11(+0.24%)
Jan 23, 2017	44.76	44.83	44.63	44.77	2,172,302	-0.02(-0.04%)
Jan 20, 2017	44.73	44.91	44.68	44.79	1,733,368	+0.16(+0.35%)
Jan 19, 2017	44.80	44.84	44.55	44.63	2,356,087	-0.25(-0.55%)
Jan 18, 2017	44.84	44.90	44.79	44.88	2,216,723	+0.04(+0.09%)
Jan 17, 2017	44.67	44.84	44.61	44.84	3,350,512	+0.14(+0.31%)
Jan 13, 2017		44.70	44.70	44.70	0	+0.03(+0.07%)
Jan 12, 2017	44.59	44.72	44.40	44.67	1,490,045	-0.01(-0.02%)
Jan 11, 2017	44.55	44.68	44.43	44.68	5,683,500	+0.14(+0.31%)
Jan 10, 2017	44.60	44.72	44.50	44.54	2,411,470	-0.06(-0.13%)
Jan 09, 2017	44.79	44.82	44.60	44.60	1,840,367	-0.22(-0.48%)
Jan 06, 2017	44.66	44.91	44.60	44.82	1,817,465	+0.06(+0.13%)
Jan 05, 2017	44.63	44.76	44.58	44.76	2,297,055	+0.05(+0.11%)
Jan 04, 2017	44.55	44.75	44.55	44.71	2,170,959	+0.21(+0.46%)

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.