Skip to main content

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

91.12 +0.28 (+0.31%)
Streaming Delayed Price Updated: 11:58 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 68.13 68.29 68.04 68.22 2,593,776 -0.13(-0.19%)
Apr 29, 2021 68.11 68.42 67.96 68.36 2,345,485 +0.34(+0.50%)
Apr 28, 2021 68.13 68.21 67.91 68.01 3,440,054 -0.18(-0.26%)
Apr 27, 2021 68.32 68.38 68.11 68.19 2,996,724 -0.16(-0.24%)
Apr 26, 2021 68.73 68.73 68.31 68.36 1,643,904 -0.32(-0.47%)
Apr 23, 2021 68.47 68.86 68.28 68.68 2,121,193 +0.31(+0.46%)
Apr 22, 2021 68.65 68.80 68.22 68.36 4,141,136 -0.38(-0.55%)
Apr 21, 2021 68.42 68.80 68.42 68.74 3,699,814 +0.29(+0.43%)
Apr 20, 2021 68.13 68.51 68.13 68.45 2,980,825 +0.20(+0.29%)
Apr 19, 2021 68.28 68.46 68.12 68.25 3,153,362 -0.21(-0.30%)
Apr 16, 2021 68.23 68.58 68.21 68.46 2,073,523 +0.37(+0.54%)
Apr 15, 2021 67.50 68.14 67.49 68.09 3,139,023 +0.78(+1.16%)
Apr 14, 2021 67.30 67.49 67.18 67.31 2,867,851 -0.08(-0.11%)
Apr 13, 2021 67.06 67.45 67.03 67.39 4,771,628 +0.21(+0.31%)
Apr 12, 2021 67.08 67.19 66.97 67.18 2,116,879 +0.08(+0.11%)
Apr 09, 2021 66.95 67.11 66.73 67.10 2,924,510 +0.27(+0.40%)
Apr 08, 2021 66.92 66.99 66.79 66.84 4,016,007 +0.12(+0.18%)
Apr 07, 2021 66.77 67.00 66.62 66.71 2,381,689 -0.15(-0.23%)
Apr 06, 2021 66.73 67.00 66.53 66.87 2,871,810 -0.02(-0.03%)
Apr 05, 2021 66.33 66.99 66.30 66.89 4,394,608 +0.78(+1.18%)
Apr 01, 2021 65.82 66.12 65.60 66.11 5,443,619 +0.50(+0.77%)
Mar 31, 2021 65.81 65.92 65.60 65.61 3,063,140 -0.08(-0.12%)
Mar 30, 2021 66.00 66.11 65.54 65.68 4,857,410 -0.58(-0.87%)
Mar 29, 2021 65.71 66.37 65.68 66.26 4,494,533 +0.36(+0.55%)
Mar 26, 2021 64.95 65.92 64.78 65.90 3,768,326 +1.10(+1.70%)
Mar 25, 2021 64.26 64.88 64.15 64.80 3,074,674 +0.41(+0.64%)
Mar 24, 2021 64.52 64.85 64.39 64.39 3,962,943 -0.13(-0.20%)
Mar 23, 2021 64.44 64.96 64.40 64.52 3,829,369 -0.07(-0.10%)
Mar 22, 2021 63.89 64.62 63.89 64.59 3,119,224 +0.58(+0.90%)
Mar 19, 2021 64.09 64.40 63.85 64.01 4,425,220 -0.14(-0.22%)
Mar 18, 2021 64.25 64.53 64.12 64.15 3,649,083 -0.46(-0.72%)
Mar 17, 2021 64.76 64.88 64.45 64.61 3,283,289 -0.29(-0.45%)
Mar 16, 2021 64.87 64.99 64.75 64.91 3,075,435 +0.11(+0.17%)
Mar 15, 2021 64.27 64.82 64.22 64.79 2,960,247 +0.45(+0.70%)
Mar 12, 2021 63.83 64.36 63.83 64.34 4,322,931 +0.30(+0.47%)
Mar 11, 2021 64.10 64.45 63.95 64.04 5,745,962 +0.15(+0.24%)
Mar 10, 2021 63.60 64.10 63.55 63.89 4,882,545 +0.40(+0.62%)
Mar 09, 2021 63.50 64.08 63.48 63.49 3,923,921 +0.36(+0.57%)
Mar 08, 2021 63.08 64.01 62.94 63.13 4,132,548 +0.18(+0.29%)
Mar 05, 2021 62.10 63.11 61.74 62.95 6,317,780 +1.40(+2.27%)
Mar 04, 2021 62.15 62.73 61.19 61.55 7,811,626 -0.66(-1.06%)
Mar 03, 2021 62.83 62.83 62.20 62.22 5,638,950 -0.75(-1.19%)
Mar 02, 2021 63.14 63.36 62.80 62.96 4,506,523 -0.22(-0.34%)
Mar 01, 2021 62.59 63.47 62.59 63.18 5,460,070 +1.06(+1.70%)
Feb 26, 2021 62.94 62.95 62.12 62.12 5,206,789 -0.61(-0.98%)
Feb 25, 2021 63.29 63.60 62.54 62.74 7,532,287 -0.77(-1.22%)
Feb 24, 2021 62.94 63.67 62.88 63.51 4,101,134 +0.32(+0.51%)
Feb 23, 2021 62.87 63.43 62.68 63.19 6,120,795 +0.10(+0.16%)
Feb 22, 2021 63.05 63.25 62.80 63.08 2,811,835 -0.30(-0.48%)
Feb 19, 2021 64.09 64.15 63.31 63.39 3,047,071 -0.64(-1.00%)
Feb 18, 2021 63.63 64.11 63.53 64.03 3,146,208 +0.07(+0.10%)
Feb 17, 2021 63.55 63.97 63.46 63.96 2,268,548 +0.18(+0.28%)
Feb 16, 2021 64.26 64.29 63.68 63.78 3,519,998 -0.46(-0.72%)
Feb 12, 2021 63.99 64.27 63.93 64.25 2,947,641 +0.09(+0.13%)
Feb 11, 2021 64.27 64.37 63.90 64.16 4,060,691 +0.03(+0.04%)
Feb 10, 2021 64.39 64.53 63.96 64.13 4,013,489 -0.15(-0.24%)
Feb 09, 2021 64.08 64.34 64.05 64.28 3,414,966 +0.04(+0.06%)
Feb 08, 2021 64.11 64.26 63.98 64.25 6,151,141 +0.29(+0.46%)
Feb 05, 2021 63.87 64.12 63.86 63.95 3,594,836 +0.33(+0.52%)
Feb 04, 2021 63.18 63.67 63.16 63.62 4,562,441 +0.44(+0.70%)
Feb 03, 2021 63.43 63.55 63.04 63.18 4,785,896 -0.34(-0.54%)
Feb 02, 2021 63.24 63.89 63.21 63.52 3,486,866 +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.