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 (%)
Apr 30, 2021 68.13 68.29 68.05 68.23 2,593,589 -0.13(-0.19%)
Apr 29, 2021 68.11 68.43 67.96 68.36 2,345,315 +0.34(+0.50%)
Apr 28, 2021 68.13 68.22 67.91 68.02 3,439,806 -0.18(-0.26%)
Apr 27, 2021 68.32 68.39 68.11 68.20 2,996,507 -0.16(-0.24%)
Apr 26, 2021 68.74 68.74 68.31 68.36 1,643,785 -0.32(-0.47%)
Apr 23, 2021 68.47 68.86 68.28 68.68 2,121,040 +0.31(+0.46%)
Apr 22, 2021 68.65 68.80 68.23 68.37 4,140,838 -0.38(-0.55%)
Apr 21, 2021 68.43 68.81 68.43 68.75 3,699,547 +0.29(+0.43%)
Apr 20, 2021 68.13 68.52 68.13 68.45 2,980,610 +0.20(+0.29%)
Apr 19, 2021 68.28 68.47 68.12 68.26 3,153,134 -0.21(-0.30%)
Apr 16, 2021 68.24 68.59 68.22 68.46 2,073,373 +0.37(+0.54%)
Apr 15, 2021 67.51 68.14 67.49 68.09 3,138,796 +0.78(+1.15%)
Apr 14, 2021 67.31 67.50 67.18 67.32 2,867,644 -0.08(-0.11%)
Apr 13, 2021 67.06 67.46 67.03 67.39 4,771,283 +0.21(+0.31%)
Apr 12, 2021 67.09 67.19 66.98 67.18 2,116,727 +0.08(+0.11%)
Apr 09, 2021 66.96 67.11 66.74 67.11 2,924,299 +0.27(+0.40%)
Apr 08, 2021 66.93 67.00 66.79 66.84 4,015,717 +0.12(+0.18%)
Apr 07, 2021 66.78 67.00 66.62 66.72 2,381,517 -0.15(-0.23%)
Apr 06, 2021 66.74 67.01 66.53 66.87 2,871,603 -0.02(-0.03%)
Apr 05, 2021 66.33 67.00 66.30 66.89 4,394,291 +0.78(+1.18%)
Apr 01, 2021 65.83 66.12 65.60 66.11 5,443,226 +0.50(+0.77%)
Mar 31, 2021 65.82 65.92 65.60 65.61 3,062,919 -0.08(-0.12%)
Mar 30, 2021 66.01 66.11 65.54 65.69 4,857,059 -0.58(-0.87%)
Mar 29, 2021 65.71 66.37 65.68 66.26 4,494,209 +0.36(+0.55%)
Mar 26, 2021 64.96 65.93 64.79 65.90 3,768,054 +1.10(+1.70%)
Mar 25, 2021 64.26 64.89 64.15 64.80 3,074,452 +0.41(+0.64%)
Mar 24, 2021 64.52 64.86 64.39 64.39 3,962,657 -0.13(-0.21%)
Mar 23, 2021 64.44 64.97 64.40 64.52 3,829,093 -0.07(-0.10%)
Mar 22, 2021 63.89 64.63 63.89 64.59 3,118,998 +0.58(+0.90%)
Mar 19, 2021 64.09 64.40 63.85 64.01 4,424,901 -0.14(-0.22%)
Mar 18, 2021 64.25 64.54 64.13 64.16 3,648,820 -0.46(-0.72%)
Mar 17, 2021 64.76 64.88 64.45 64.62 3,283,052 -0.29(-0.45%)
Mar 16, 2021 64.87 65.00 64.75 64.91 3,075,213 +0.11(+0.17%)
Mar 15, 2021 64.28 64.83 64.23 64.80 2,960,033 +0.45(+0.70%)
Mar 12, 2021 63.84 64.36 63.84 64.35 4,322,619 +0.30(+0.47%)
Mar 11, 2021 64.11 64.46 63.96 64.04 5,745,547 +0.15(+0.24%)
Mar 10, 2021 63.61 64.11 63.55 63.89 4,882,192 +0.40(+0.62%)
Mar 09, 2021 63.50 64.09 63.49 63.50 3,923,638 +0.36(+0.57%)
Mar 08, 2021 63.08 64.01 62.95 63.14 4,132,250 +0.18(+0.28%)
Mar 05, 2021 62.11 63.12 61.75 62.96 6,317,324 +1.40(+2.27%)
Mar 04, 2021 62.15 62.73 61.19 61.56 7,811,062 -0.66(-1.06%)
Mar 03, 2021 62.83 62.83 62.20 62.22 5,638,543 -0.75(-1.18%)
Mar 02, 2021 63.15 63.36 62.81 62.97 4,506,198 -0.22(-0.34%)
Mar 01, 2021 62.60 63.48 62.60 63.18 5,459,676 +1.06(+1.70%)
Feb 26, 2021 62.95 62.96 62.13 62.13 5,206,413 -0.61(-0.98%)
Feb 25, 2021 63.30 63.61 62.54 62.74 7,531,743 -0.77(-1.22%)
Feb 24, 2021 62.95 63.67 62.88 63.51 4,100,838 +0.32(+0.51%)
Feb 23, 2021 62.87 63.44 62.68 63.19 6,120,353 +0.10(+0.16%)
Feb 22, 2021 63.05 63.25 62.81 63.09 2,811,632 -0.30(-0.48%)
Feb 19, 2021 64.09 64.16 63.31 63.39 3,046,851 -0.64(-1.00%)
Feb 18, 2021 63.64 64.12 63.53 64.03 3,145,981 +0.07(+0.10%)
Feb 17, 2021 63.55 63.98 63.47 63.97 2,268,384 +0.18(+0.28%)
Feb 16, 2021 64.26 64.30 63.68 63.79 3,519,744 -0.46(-0.72%)
Feb 12, 2021 64.00 64.28 63.93 64.25 2,947,428 +0.09(+0.13%)
Feb 11, 2021 64.28 64.37 63.90 64.17 4,060,398 +0.03(+0.04%)
Feb 10, 2021 64.39 64.53 63.96 64.14 4,013,199 -0.15(-0.24%)
Feb 09, 2021 64.08 64.35 64.05 64.29 3,414,720 +0.04(+0.06%)
Feb 08, 2021 64.12 64.26 63.99 64.25 6,150,697 +0.29(+0.46%)
Feb 05, 2021 63.87 64.12 63.86 63.96 3,594,577 +0.33(+0.52%)
Feb 04, 2021 63.18 63.67 63.16 63.63 4,562,112 +0.44(+0.70%)
Feb 03, 2021 63.44 63.55 63.04 63.18 4,785,551 -0.34(-0.54%)
Feb 02, 2021 63.24 63.89 63.22 63.52 3,486,614 +0.56(+0.88%)
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.