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 (%)
May 29, 2015	39.39	39.40	39.12	39.14	472,141	-0.24(-0.60%)
May 28, 2015	39.34	39.43	39.26	39.38	500,238	-0.03(-0.07%)
May 27, 2015	39.21	39.45	39.15	39.41	445,526	+0.26(+0.65%)
May 26, 2015	39.42	39.42	39.06	39.15	507,603	-0.34(-0.86%)
May 22, 2015	39.53	39.49	39.49	39.49	395,729	-0.10(-0.26%)
May 21, 2015	39.59	39.65	39.55	39.60	334,962	-0.02(-0.06%)
May 20, 2015	39.67	39.78	39.61	39.62	611,830	-0.02(-0.06%)
May 19, 2015	39.60	39.73	39.54	39.64	1,094,290	+0.03(+0.07%)
May 18, 2015	39.52	39.64	39.48	39.62	475,060	+0.06(+0.14%)
May 15, 2015	39.47	39.56	39.43	39.56	422,109	+0.13(+0.34%)
May 14, 2015	39.11	39.43	39.11	39.43	413,361	+0.46(+1.19%)
May 13, 2015	39.11	39.24	38.90	38.96	468,058	-0.04(-0.10%)
May 12, 2015	38.91	39.10	38.74	39.00	655,380	-0.08(-0.19%)
May 11, 2015	39.27	39.31	39.05	39.08	616,268	-0.21(-0.53%)
May 08, 2015	39.15	39.37	39.15	39.29	1,685,524	+0.44(+1.14%)
May 07, 2015	38.61	38.93	38.60	38.84	1,051,705	+0.21(+0.54%)
May 06, 2015	38.81	38.89	38.43	38.63	473,628	-0.09(-0.24%)
May 05, 2015	39.14	39.14	38.69	38.73	1,223,201	-0.42(-1.09%)
May 04, 2015	39.10	39.28	39.10	39.15	668,731	+0.11(+0.29%)

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.