Indicators

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

83.84 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	37.87	38.22	37.87	38.06	280,962	+0.21(+0.54%)
Nov 26, 2014	37.67	37.85	37.85	37.85	490,406	+0.17(+0.45%)
Nov 25, 2014	37.73	37.74	37.60	37.68	513,267	+0.01(+0.02%)
Nov 24, 2014	37.70	37.73	37.62	37.67	474,001	+0.07(+0.17%)
Nov 21, 2014	37.83	37.85	37.53	37.61	820,050	+0.09(+0.25%)
Nov 20, 2014	37.39	37.53	37.38	37.52	521,695	+0.01(+0.02%)
Nov 19, 2014	37.52	37.52	37.36	37.51	550,292	-0.02(-0.05%)
Nov 18, 2014	37.36	37.57	37.32	37.52	2,195,441	+0.18(+0.48%)
Nov 17, 2014	37.19	37.36	37.18	37.35	275,091	+0.10(+0.28%)
Nov 14, 2014	37.28	37.31	37.17	37.24	1,438,794	-0.07(-0.18%)
Nov 13, 2014	37.31	37.44	37.21	37.31	401,299	+0.06(+0.15%)
Nov 12, 2014	37.17	37.28	37.13	37.25	509,380	-0.01(-0.03%)
Nov 11, 2014	37.30	37.35	37.23	37.26	435,551	-0.02(-0.05%)
Nov 10, 2014	37.13	37.28	37.04	37.28	422,759	+0.17(+0.45%)
Nov 07, 2014	37.13	37.13	36.97	37.11	616,700	+0.02(+0.05%)
Nov 06, 2014	37.03	37.09	36.87	37.09	591,095	+0.05(+0.13%)
Nov 05, 2014	37.05	37.08	36.88	37.05	607,748	+0.19(+0.51%)
Nov 04, 2014	36.70	36.92	36.70	36.86	1,280,898	+0.07(+0.18%)

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.