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 (%)
Jul 29, 2022	73.37	73.92	73.21	73.81	1,402,048	+0.41(+0.56%)
Jul 28, 2022	72.40	73.54	72.06	73.40	3,933,856	+1.02(+1.41%)
Jul 27, 2022	71.68	72.65	71.54	72.38	3,275,382	+0.86(+1.20%)
Jul 26, 2022	71.36	71.69	71.27	71.52	3,074,707	-0.13(-0.18%)
Jul 25, 2022	71.75	71.79	71.28	71.65	2,655,343	-0.05(-0.07%)
Jul 22, 2022	71.94	72.22	71.27	71.70	2,642,397	-0.21(-0.29%)
Jul 21, 2022	71.34	71.91	71.11	71.91	9,066,412	+0.57(+0.80%)
Jul 20, 2022	71.48	71.73	71.09	71.34	2,066,464	-0.17(-0.24%)
Jul 19, 2022	70.76	71.59	70.66	71.51	6,720,687	+1.33(+1.90%)
Jul 18, 2022	71.28	71.28	70.00	70.18	1,409,618	-0.90(-1.27%)
Jul 15, 2022	70.74	71.08	70.54	71.08	1,528,803	+0.91(+1.30%)
Jul 14, 2022	69.55	70.25	69.26	70.17	2,168,373	-0.18(-0.26%)
Jul 13, 2022	69.88	70.88	69.78	70.35	2,194,871	-0.20(-0.28%)
Jul 12, 2022	71.19	71.48	70.28	70.55	2,485,382	-0.65(-0.91%)
Jul 11, 2022	71.15	71.54	71.00	71.20	2,523,974	-0.28(-0.39%)
Jul 08, 2022	71.43	71.71	71.22	71.48	2,671,695	-0.12(-0.17%)
Jul 07, 2022	71.41	71.74	71.28	71.60	2,642,897	+0.32(+0.45%)
Jul 06, 2022	70.86	71.63	70.76	71.28	7,704,413	+0.45(+0.64%)
Jul 05, 2022	70.50	70.83	69.56	70.83	1,998,063	-0.23(-0.32%)

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.