Indicators

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

83.33 -0.52 (-0.61%)

Streaming Delayed Price Updated: 12:52 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	26.00	26.41	25.96	26.40	308,178	+0.34(+1.30%)
Dec 28, 2012	26.25	26.28	26.06	26.06	365,871	-0.26(-0.98%)
Dec 27, 2012	26.34	26.39	26.09	26.32	188,120	-0.03(-0.10%)
Dec 26, 2012	26.55	26.55	26.30	26.35	394,347	-0.16(-0.62%)
Dec 24, 2012	26.55	26.58	26.45	26.51	153,676	-0.06(-0.24%)
Dec 21, 2012	26.56	26.64	26.37	26.57	339,902	-0.18(-0.68%)
Dec 20, 2012	26.67	26.76	26.57	26.76	212,622	+0.08(+0.28%)
Dec 19, 2012	26.89	26.89	26.67	26.68	405,888	-0.36(-1.32%)
Dec 18, 2012	26.95	27.05	26.86	27.04	228,666	+0.15(+0.54%)
Dec 17, 2012	26.74	26.89	26.70	26.89	157,852	+0.25(+0.92%)
Dec 14, 2012	26.72	26.74	26.65	26.65	186,921	-0.08(-0.31%)
Dec 13, 2012	26.88	26.89	26.68	26.73	285,453	-0.11(-0.41%)
Dec 12, 2012	26.94	27.00	26.83	26.84	390,766	-0.05(-0.20%)
Dec 11, 2012	26.86	26.97	26.82	26.89	164,929	+0.08(+0.31%)
Dec 10, 2012	26.79	26.86	26.77	26.81	1,402,875	+0.03(+0.10%)
Dec 07, 2012	26.80	26.83	26.67	26.78	217,130	+0.06(+0.24%)
Dec 06, 2012	26.71	26.77	26.66	26.72	315,069	+0.04(+0.14%)
Dec 05, 2012	26.71	26.77	26.54	26.68	646,749	+0.08(+0.31%)

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.