Skip to main content

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

83.58 +0.20 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 42.82 43.10 42.82 43.07 2,565,829 +0.26(+0.61%)
Oct 28, 2016 42.66 43.00 42.65 42.81 3,714,250 +0.09(+0.21%)
Oct 27, 2016 43.06 43.08 42.70 42.72 3,200,105 -0.30(-0.70%)
Oct 26, 2016 43.12 43.17 42.95 43.02 2,019,237 -0.16(-0.36%)
Oct 25, 2016 43.24 43.26 43.14 43.18 3,515,457 -0.09(-0.20%)
Oct 24, 2016 43.24 43.41 43.21 43.26 3,046,224 +0.15(+0.34%)
Oct 21, 2016 43.09 43.17 42.95 43.12 2,776,183 -0.12(-0.27%)
Oct 20, 2016 43.33 43.40 43.15 43.24 3,087,824 -0.16(-0.36%)
Oct 19, 2016 43.48 43.48 43.27 43.39 1,586,638 -0.04(-0.09%)
Oct 18, 2016 43.49 43.55 43.34 43.43 1,964,927 +0.19(+0.45%)
Oct 17, 2016 43.35 43.36 43.21 43.24 1,648,168 -0.10(-0.22%)
Oct 14, 2016 43.49 43.62 43.32 43.33 3,540,764 -0.02(-0.04%)
Oct 13, 2016 43.14 43.47 43.03 43.35 2,911,197 +0.03(+0.07%)
Oct 12, 2016 43.17 43.42 43.04 43.32 1,771,315 +0.22(+0.52%)
Oct 11, 2016 43.57 43.57 42.99 43.10 3,709,592 -0.55(-1.25%)
Oct 10, 2016 43.59 43.74 43.59 43.64 2,717,000 +0.21(+0.49%)
Oct 07, 2016 43.56 43.70 43.26 43.43 4,030,565 -0.05(-0.11%)
Oct 06, 2016 43.34 43.57 43.22 43.48 6,226,787 +0.03(+0.07%)
Oct 05, 2016 43.65 43.70 43.41 43.45 18,693,022 -0.10(-0.22%)
Oct 04, 2016 43.96 44.00 43.39 43.55 5,538,773 -0.43(-0.98%)
Oct 03, 2016 44.20 44.27 43.87 43.98 3,936,073 -0.31(-0.70%)
Sep 30, 2016 44.28 44.44 44.19 44.29 2,709,332 +0.19(+0.44%)
Sep 29, 2016 44.52 44.55 44.04 44.09 3,478,275 -0.42(-0.94%)
Sep 28, 2016 44.56 44.56 44.25 44.51 2,422,236 +0.04(+0.09%)
Sep 27, 2016 44.41 44.59 44.35 44.47 2,296,278 +0.14(+0.31%)
Sep 26, 2016 44.48 44.48 44.29 44.34 2,707,371 -0.24(-0.54%)
Sep 23, 2016 44.72 44.72 44.55 44.58 2,444,132 -0.19(-0.43%)
Sep 22, 2016 44.64 44.84 44.64 44.77 2,895,607 +0.28(+0.63%)
Sep 21, 2016 44.00 44.51 43.85 44.49 9,968,429 +0.60(+1.37%)
Sep 20, 2016 43.98 44.09 43.89 43.89 5,521,140 +0.05(+0.11%)
Sep 19, 2016 43.83 44.00 43.74 43.84 2,708,199 +0.10(+0.22%)
Sep 16, 2016 43.70 43.83 43.56 43.74 4,168,877 -0.12(-0.27%)
Sep 15, 2016 43.43 43.91 43.36 43.86 3,612,564 +0.39(+0.89%)
Sep 14, 2016 43.52 43.76 43.36 43.47 3,918,710 -0.06(-0.13%)
Sep 13, 2016 43.99 44.00 43.41 43.53 6,411,130 -0.63(-1.43%)
Sep 12, 2016 43.39 44.26 43.39 44.16 4,901,003 +0.62(+1.43%)
Sep 09, 2016 44.50 44.51 43.53 43.54 9,015,094 -1.20(-2.69%)
Sep 08, 2016 44.95 44.95 44.69 44.74 2,706,959 -0.25(-0.56%)
Sep 07, 2016 45.04 45.04 44.85 44.99 1,791,841 -0.03(-0.06%)
Sep 06, 2016 44.84 45.05 44.80 45.02 3,294,562 +0.16(+0.35%)
Sep 02, 2016 44.73 44.87 44.87 44.87 3,240,181 +0.27(+0.61%)
Sep 01, 2016 44.60 44.62 44.41 44.60 5,173,247 +0.02(+0.04%)
Aug 31, 2016 44.61 44.63 44.41 44.58 2,976,563 -0.02(-0.04%)
Aug 30, 2016 44.77 44.83 44.52 44.60 3,804,293 -0.25(-0.56%)
Aug 29, 2016 44.61 44.87 44.57 44.85 1,937,784 +0.30(+0.67%)
Aug 26, 2016 44.81 45.04 44.39 44.55 4,313,698 -0.21(-0.48%)
Aug 25, 2016 44.72 44.93 44.66 44.76 6,101,647 +0.01(+0.02%)
Aug 24, 2016 44.98 45.02 44.69 44.75 2,468,805 -0.22(-0.50%)
Aug 23, 2016 45.13 45.15 44.97 44.97 2,257,035 +0.00(+0.00%)
Aug 22, 2016 44.94 45.04 44.84 44.97 4,413,855 +0.06(+0.13%)
Aug 19, 2016 44.96 44.97 44.78 44.92 5,284,590 -0.16(-0.34%)
Aug 18, 2016 44.98 45.07 44.93 45.07 5,421,158 +0.15(+0.32%)
Aug 17, 2016 44.87 44.97 44.61 44.93 6,722,524 +0.11(+0.24%)
Aug 16, 2016 45.16 45.18 44.82 44.82 5,350,327 -0.41(-0.90%)
Aug 15, 2016 45.39 45.39 45.20 45.23 2,336,503 -0.07(-0.15%)
Aug 12, 2016 45.36 45.43 45.25 45.29 4,370,583 -0.06(-0.13%)
Aug 11, 2016 45.37 45.39 45.23 45.35 2,534,805 +0.08(+0.17%)
Aug 10, 2016 45.30 45.33 45.19 45.28 6,220,884 +0.03(+0.06%)
Aug 09, 2016 45.19 45.32 45.12 45.25 2,582,205 +0.10(+0.21%)
Aug 08, 2016 45.29 45.29 45.10 45.15 2,913,584 -0.12(-0.26%)
Aug 05, 2016 45.22 45.27 45.16 45.27 2,891,265 +0.14(+0.30%)
Aug 04, 2016 45.17 45.22 45.08 45.13 4,005,631 +0.14(+0.30%)
Aug 03, 2016 45.33 45.33 44.99 44.99 9,768,195 -0.34(-0.75%)
Aug 02, 2016 45.39 45.54 45.22 45.33 3,278,862 -0.20(-0.45%)
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.