Skip to main content

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

90.84 -0.45 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 49.51 49.77 49.26 49.34 4,029,049 +0.10(+0.20%)
Oct 30, 2018 48.62 49.27 48.56 49.24 5,732,504 +0.69(+1.41%)
Oct 29, 2018 48.96 49.30 48.02 48.56 5,087,813 +0.04(+0.07%)
Oct 26, 2018 48.73 48.95 48.11 48.52 5,639,427 -0.64(-1.30%)
Oct 25, 2018 49.00 49.39 48.70 49.16 5,649,885 +0.29(+0.59%)
Oct 24, 2018 49.62 49.75 48.79 48.87 4,797,743 -0.75(-1.51%)
Oct 23, 2018 49.50 49.83 49.02 49.62 5,055,273 -0.14(-0.29%)
Oct 22, 2018 50.04 50.06 49.66 49.76 2,333,297 -0.17(-0.34%)
Oct 19, 2018 50.05 50.24 49.82 49.93 3,746,270 +0.09(+0.18%)
Oct 18, 2018 50.13 50.30 49.56 49.84 2,668,997 -0.32(-0.63%)
Oct 17, 2018 50.18 50.27 49.75 50.16 3,225,194 +0.01(+0.02%)
Oct 16, 2018 49.52 50.21 49.32 50.15 7,702,302 +0.90(+1.83%)
Oct 15, 2018 49.33 49.64 49.22 49.25 2,214,480 +0.01(+0.02%)
Oct 12, 2018 49.36 49.40 48.76 49.24 3,923,639 +0.46(+0.94%)
Oct 11, 2018 49.66 49.88 48.58 48.78 8,415,184 -1.10(-2.20%)
Oct 10, 2018 50.99 51.21 49.84 49.88 4,252,993 -1.29(-2.52%)
Oct 09, 2018 51.05 51.31 51.02 51.17 6,238,863 +0.05(+0.11%)
Oct 08, 2018 50.98 51.17 50.85 51.12 1,426,125 +0.08(+0.16%)
Oct 05, 2018 51.03 51.20 50.87 51.03 2,152,943 +0.03(+0.05%)
Oct 04, 2018 51.17 51.17 50.74 51.01 1,815,754 -0.23(-0.46%)
Oct 03, 2018 51.48 51.65 51.15 51.24 2,000,131 -0.19(-0.37%)
Oct 02, 2018 51.47 51.58 51.38 51.43 6,464,293 +0.02(+0.04%)
Oct 01, 2018 51.57 51.58 51.30 51.41 1,714,817 -0.01(-0.02%)
Sep 28, 2018 51.12 51.42 50.94 51.42 1,230,713 +0.24(+0.48%)
Sep 27, 2018 51.17 51.37 51.06 51.18 1,183,386 +0.10(+0.19%)
Sep 26, 2018 51.36 51.49 51.06 51.08 2,202,140 -0.18(-0.35%)
Sep 25, 2018 51.41 51.51 51.24 51.26 1,245,650 -0.05(-0.10%)
Sep 24, 2018 51.64 51.64 51.27 51.31 1,232,104 -0.37(-0.71%)
Sep 21, 2018 51.63 51.76 51.62 51.68 1,195,410 +0.12(+0.23%)
Sep 20, 2018 51.43 51.58 51.31 51.56 1,354,994 +0.31(+0.60%)
Sep 19, 2018 51.59 51.59 51.24 51.26 1,490,143 -0.28(-0.54%)
Sep 18, 2018 51.44 51.62 51.30 51.54 1,386,575 +0.17(+0.33%)
Sep 17, 2018 51.35 51.50 51.31 51.36 1,349,006 -0.09(-0.17%)
Sep 14, 2018 51.50 51.51 51.29 51.45 2,009,879 +0.01(+0.02%)
Sep 13, 2018 51.36 51.46 51.25 51.45 4,614,901 +0.27(+0.53%)
Sep 12, 2018 51.01 51.22 51.01 51.18 3,685,018 +0.09(+0.18%)
Sep 11, 2018 50.98 51.18 50.91 51.09 2,404,450 +0.05(+0.11%)
Sep 10, 2018 51.08 51.18 50.95 51.03 2,470,496 +0.11(+0.21%)
Sep 07, 2018 50.96 51.06 50.84 50.93 1,193,181 -0.17(-0.33%)
Sep 06, 2018 50.91 51.16 50.84 51.10 1,291,821 +0.25(+0.49%)
Sep 05, 2018 50.75 50.87 50.61 50.84 1,227,777 +0.08(+0.16%)
Sep 04, 2018 50.75 50.83 50.61 50.76 2,380,092 -0.03(-0.05%)
Aug 31, 2018 50.79 50.79 50.79 0 +0.09(+0.18%)
Aug 30, 2018 50.85 50.87 50.60 50.70 930,988 -0.21(-0.41%)
Aug 29, 2018 50.78 50.93 50.75 50.91 1,095,419 +0.22(+0.42%)
Aug 28, 2018 50.78 50.78 50.61 50.69 1,358,622 +0.00(+0.00%)
Aug 27, 2018 50.71 50.81 50.59 50.69 1,029,239 +0.06(+0.12%)
Aug 24, 2018 50.34 50.64 50.34 50.63 956,751 +0.29(+0.57%)
Aug 23, 2018 50.33 50.47 50.27 50.34 2,285,168 +0.01(+0.02%)
Aug 22, 2018 50.53 50.53 50.30 50.33 1,205,178 -0.13(-0.27%)
Aug 21, 2018 50.61 50.74 50.44 50.47 7,485,520 -0.09(-0.18%)
Aug 20, 2018 50.59 50.61 50.49 50.56 1,099,139 +0.09(+0.18%)
Aug 17, 2018 50.23 50.52 50.16 50.47 1,230,618 +0.29(+0.57%)
Aug 16, 2018 50.02 50.27 49.90 50.18 1,115,349 +0.39(+0.77%)
Aug 15, 2018 49.66 49.82 49.53 49.79 1,454,640 -0.03(-0.05%)
Aug 14, 2018 49.66 49.89 49.62 49.82 1,507,184 +0.28(+0.56%)
Aug 13, 2018 49.73 49.79 49.46 49.54 1,805,181 -0.13(-0.25%)
Aug 10, 2018 49.69 49.82 49.57 49.67 1,061,039 -0.17(-0.34%)
Aug 09, 2018 49.88 49.93 49.82 49.84 1,153,096 +0.01(+0.02%)
Aug 08, 2018 49.87 49.92 49.74 49.83 1,104,628 +0.00(+0.00%)
Aug 07, 2018 49.90 49.90 49.72 49.83 1,423,291 +0.08(+0.16%)
Aug 06, 2018 49.72 49.81 49.59 49.75 1,348,558 +0.13(+0.27%)
Aug 03, 2018 49.44 49.64 49.34 49.61 947,503 +0.27(+0.55%)
Aug 02, 2018 49.03 49.38 48.91 49.35 1,478,379 +0.19(+0.38%)
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.