Skip to main content

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

83.58 +0.20 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 73.45 73.60 73.28 73.44 2,139,806 -0.15(-0.20%)
May 05, 2023 72.94 73.69 72.94 73.59 1,830,036 +0.84(+1.15%)
May 04, 2023 72.81 73.08 72.56 72.75 3,275,652 -0.40(-0.55%)
May 03, 2023 73.57 73.92 73.14 73.15 2,106,566 -0.27(-0.37%)
May 02, 2023 73.86 73.88 72.92 73.42 2,784,874 -0.63(-0.85%)
May 01, 2023 73.77 74.30 73.77 74.05 9,210,782 +0.23(+0.31%)
Apr 28, 2023 73.20 73.85 73.19 73.82 2,468,821 +0.44(+0.60%)
Apr 27, 2023 72.45 73.39 72.45 73.38 3,027,709 +0.96(+1.33%)
Apr 26, 2023 72.85 72.92 72.34 72.42 3,125,868 -0.91(-1.24%)
Apr 25, 2023 73.71 73.88 73.31 73.33 1,772,927 -0.59(-0.80%)
Apr 24, 2023 73.63 73.92 73.63 73.92 2,776,693 +0.13(+0.18%)
Apr 21, 2023 73.74 73.88 73.50 73.79 2,080,493 +0.20(+0.27%)
Apr 20, 2023 73.31 73.69 73.26 73.59 3,268,309 -0.08(-0.11%)
Apr 19, 2023 73.69 73.83 73.55 73.67 1,309,995 -0.18(-0.24%)
Apr 18, 2023 74.07 74.12 73.64 73.85 2,311,878 -0.14(-0.19%)
Apr 17, 2023 73.61 73.99 73.52 73.99 1,553,671 +0.34(+0.46%)
Apr 14, 2023 73.87 74.14 73.41 73.65 2,012,186 -0.48(-0.65%)
Apr 13, 2023 73.65 74.17 73.39 74.13 2,181,630 +0.46(+0.62%)
Apr 12, 2023 73.79 74.07 73.51 73.67 1,867,078 +0.03(+0.04%)
Apr 11, 2023 73.52 73.82 73.47 73.64 1,524,816 +0.18(+0.25%)
Apr 10, 2023 73.14 73.48 72.94 73.46 1,654,647 -0.07(-0.10%)
Apr 06, 2023 73.23 73.53 73.17 73.53 2,681,142 +0.25(+0.34%)
Apr 05, 2023 72.85 73.33 72.85 73.28 1,857,652 +0.44(+0.60%)
Apr 04, 2023 73.01 73.16 72.59 72.84 2,191,924 -0.19(-0.26%)
Apr 03, 2023 72.64 73.10 72.49 73.03 2,667,102 +0.29(+0.40%)
Mar 31, 2023 72.00 72.75 72.00 72.74 3,048,715 +0.80(+1.11%)
Mar 30, 2023 71.93 71.97 71.62 71.94 3,267,993 +0.33(+0.46%)
Mar 29, 2023 71.39 71.62 71.32 71.61 2,894,948 +0.68(+0.96%)
Mar 28, 2023 70.77 71.15 70.76 70.93 1,874,529 +0.06(+0.08%)
Mar 27, 2023 70.94 71.26 70.81 70.87 2,333,694 +0.21(+0.30%)
Mar 24, 2023 69.55 70.67 69.50 70.66 2,069,173 +0.98(+1.41%)
Mar 23, 2023 69.83 70.40 69.33 69.68 3,895,044 -0.23(-0.33%)
Mar 22, 2023 70.84 71.25 69.89 69.91 2,901,025 -0.97(-1.37%)
Mar 21, 2023 71.05 71.20 70.42 70.88 3,054,655 +0.10(+0.14%)
Mar 20, 2023 70.16 70.85 70.16 70.78 2,977,643 +0.81(+1.16%)
Mar 17, 2023 70.51 70.58 69.71 69.97 3,296,954 -0.63(-0.89%)
Mar 16, 2023 69.65 70.67 69.57 70.60 3,808,751 +0.69(+0.99%)
Mar 15, 2023 69.25 70.01 69.22 69.91 5,856,249 -0.10(-0.14%)
Mar 14, 2023 69.93 70.24 69.32 70.01 2,906,997 +0.65(+0.94%)
Mar 13, 2023 68.84 70.15 68.77 69.36 6,798,182 +0.24(+0.35%)
Mar 10, 2023 69.83 70.02 68.91 69.12 5,766,092 -0.78(-1.12%)
Mar 09, 2023 70.84 71.04 69.72 69.90 3,434,573 -0.80(-1.13%)
Mar 08, 2023 70.76 70.87 70.40 70.70 5,373,354 +0.02(+0.03%)
Mar 07, 2023 71.65 71.65 70.58 70.68 4,107,141 -0.87(-1.22%)
Mar 06, 2023 71.56 71.82 71.44 71.55 1,746,323 +0.03(+0.04%)
Mar 03, 2023 71.10 71.53 70.81 71.52 2,602,090 +0.64(+0.90%)
Mar 02, 2023 70.04 71.04 70.04 70.88 3,280,832 +0.61(+0.87%)
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.