Indicators

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

83.89 -0.05 (-0.06%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	50.07	50.12	49.96	50.11	1,985,160	+0.15(+0.30%)
Sep 28, 2017	49.84	50.00	49.77	49.96	1,250,501	+0.07(+0.14%)
Sep 27, 2017	50.02	50.02	49.70	49.89	1,144,882	+0.02(+0.04%)
Sep 26, 2017	49.98	50.00	49.87	49.87	1,025,264	-0.04(-0.08%)
Sep 25, 2017	49.91	49.95	49.73	49.91	642,654	-0.01(-0.02%)
Sep 22, 2017	49.89	49.94	49.84	49.92	766,510	+0.03(+0.06%)
Sep 21, 2017	50.14	50.15	49.86	49.89	1,082,034	-0.21(-0.42%)
Sep 20, 2017	50.19	50.20	49.89	50.10	970,957	-0.05(-0.10%)
Sep 19, 2017	50.27	50.33	50.13	50.15	2,796,879	-0.13(-0.26%)
Sep 18, 2017	50.26	50.30	50.15	50.27	806,287	+0.05(+0.10%)
Sep 15, 2017	50.24	50.25	50.01	50.22	734,017	+0.02(+0.04%)
Sep 14, 2017	50.15	50.22	50.05	50.20	922,304	+0.01(+0.02%)
Sep 13, 2017	50.32	50.32	50.17	50.20	1,299,006	-0.15(-0.30%)
Sep 12, 2017	50.43	50.43	50.24	50.34	1,098,299	+0.00(+0.00%)
Sep 11, 2017	50.16	50.38	50.16	50.34	766,403	+0.38(+0.75%)
Sep 08, 2017	49.70	50.07	49.69	49.97	1,496,771	+0.17(+0.34%)
Sep 07, 2017	49.75	49.85	49.70	49.80	1,592,981	+0.11(+0.22%)
Sep 06, 2017	49.75	49.79	49.62	49.69	1,256,463	+0.09(+0.18%)
Sep 05, 2017	49.75	49.77	49.45	49.60	1,493,287	-0.21(-0.42%)

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.