Indicators

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

84.07 +0.19 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	38.85	39.59	38.71	39.59	2,947,042	+0.92(+2.38%)
Jan 28, 2016	38.75	38.85	38.45	38.67	3,481,142	+0.05(+0.14%)
Jan 27, 2016	38.79	39.11	38.39	38.61	6,048,546	-0.23(-0.58%)
Jan 26, 2016	38.46	38.87	38.44	38.84	3,554,734	+0.50(+1.30%)
Jan 25, 2016	38.60	38.72	38.31	38.34	1,817,012	-0.33(-0.84%)
Jan 22, 2016	38.36	38.70	38.28	38.67	7,681,889	+0.72(+1.90%)
Jan 21, 2016	37.94	38.22	37.64	37.95	3,618,503	+0.12(+0.30%)
Jan 20, 2016	37.95	38.11	37.09	37.83	5,110,443	-0.60(-1.55%)
Jan 19, 2016	38.46	38.61	38.14	38.43	3,425,084	+0.26(+0.68%)
Jan 15, 2016	37.96	38.17	38.17	38.17	3,666,807	-0.50(-1.29%)
Jan 14, 2016	38.40	38.90	38.22	38.67	4,503,072	+0.39(+1.03%)
Jan 13, 2016	39.02	39.02	38.22	38.27	4,249,757	-0.61(-1.58%)
Jan 12, 2016	38.95	38.98	38.51	38.89	3,123,580	+0.20(+0.52%)
Jan 11, 2016	38.74	38.85	38.34	38.69	3,928,575	+0.06(+0.15%)
Jan 08, 2016	39.15	39.22	38.56	38.63	3,866,740	-0.39(-1.01%)
Jan 07, 2016	39.08	39.45	38.93	39.02	2,855,225	-0.64(-1.62%)
Jan 06, 2016	39.51	39.80	39.47	39.66	2,881,543	-0.25(-0.63%)
Jan 05, 2016	39.72	40.00	39.61	39.91	3,052,860	+0.27(+0.68%)

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.