Indicators

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

82.88 -0.96 (-1.15%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	63.88	64.22	63.87	64.10	3,234,950	+0.30(+0.47%)
Sep 27, 2019	64.33	64.33	63.45	63.80	3,360,800	-0.34(-0.53%)
Sep 26, 2019	64.16	64.33	63.86	64.14	4,543,317	+0.12(+0.19%)
Sep 25, 2019	64.04	64.09	63.73	64.02	8,810,823	+0.07(+0.11%)
Sep 24, 2019	64.32	64.52	63.79	63.95	5,273,353	-0.39(-0.61%)
Sep 23, 2019	64.23	64.45	64.13	64.34	3,417,778	+0.09(+0.14%)
Sep 20, 2019	64.65	64.68	64.10	64.25	4,177,500	-0.16(-0.25%)
Sep 19, 2019	64.48	64.64	64.34	64.41	3,771,673	+0.10(+0.16%)
Sep 18, 2019	64.39	64.40	63.74	64.31	2,567,974	+0.06(+0.09%)
Sep 17, 2019	63.74	64.28	63.74	64.25	3,418,839	+0.54(+0.85%)
Sep 16, 2019	63.82	63.82	63.58	63.71	3,358,952	-0.12(-0.19%)
Sep 13, 2019	64.17	64.21	63.72	63.83	5,810,200	-0.29(-0.45%)
Sep 12, 2019	64.20	64.38	64.08	64.12	4,760,276	+0.28(+0.44%)
Sep 11, 2019	63.69	63.86	63.48	63.84	6,003,272	+0.21(+0.33%)
Sep 10, 2019	64.05	64.12	63.25	63.63	5,443,442	-0.53(-0.83%)
Sep 09, 2019	64.85	64.90	64.05	64.16	4,988,873	-0.53(-0.82%)
Sep 06, 2019	64.72	64.83	64.60	64.69	4,544,800	+0.17(+0.26%)
Sep 05, 2019	64.70	64.85	64.47	64.52	4,545,433	+0.14(+0.22%)
Sep 04, 2019	64.24	64.38	63.98	64.38	3,244,895	+0.54(+0.85%)

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.