Indicators

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

83.02 +0.14 (+0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	38.35	38.38	37.86	37.88	1,592,074	-0.64(-1.66%)
Jan 29, 2015	38.36	38.56	38.02	38.52	1,601,309	+0.20(+0.52%)
Jan 28, 2015	38.94	39.01	38.28	38.33	1,713,902	-0.44(-1.14%)
Jan 27, 2015	38.73	38.96	38.57	38.77	7,971,664	-0.28(-0.72%)
Jan 26, 2015	38.99	39.06	38.72	39.05	826,994	+0.08(+0.22%)
Jan 23, 2015	39.07	39.14	38.95	38.97	1,585,716	-0.21(-0.53%)
Jan 22, 2015	38.80	39.17	38.52	39.17	1,144,812	+0.57(+1.47%)
Jan 21, 2015	38.43	38.66	38.32	38.60	1,495,062	+0.06(+0.16%)
Jan 20, 2015	38.65	38.68	38.22	38.54	949,368	+0.07(+0.17%)
Jan 16, 2015	38.02	38.51	37.96	38.48	1,073,895	+0.41(+1.09%)
Jan 15, 2015	38.25	38.35	37.99	38.06	1,469,279	-0.06(-0.15%)
Jan 14, 2015	37.93	38.14	37.81	38.12	886,473	-0.13(-0.34%)
Jan 13, 2015	38.52	38.76	38.02	38.25	1,939,539	-0.04(-0.10%)
Jan 12, 2015	38.51	38.59	38.20	38.29	601,271	-0.17(-0.44%)
Jan 09, 2015	38.71	38.72	38.33	38.46	915,787	-0.23(-0.58%)
Jan 08, 2015	38.37	38.74	38.35	38.68	779,206	+0.56(+1.48%)
Jan 07, 2015	37.93	38.14	37.77	38.12	730,377	+0.48(+1.27%)
Jan 06, 2015	37.80	38.03	37.49	37.64	1,164,720	-0.10(-0.27%)
Jan 05, 2015	37.96	38.11	37.68	37.74	819,146	-0.36(-0.94%)

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.