Indicators

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

83.94 -0.13 (-0.15%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	61.34	61.72	60.79	61.62	5,423,700	+0.25(+0.41%)
May 28, 2020	61.23	61.74	61.09	61.37	4,834,161	+0.55(+0.90%)
May 27, 2020	60.75	60.86	59.94	60.82	4,797,742	+0.75(+1.25%)
May 26, 2020	60.64	60.65	59.95	60.07	3,783,363	+0.67(+1.13%)
May 22, 2020	59.30	59.46	59.00	59.40	3,108,600	+0.21(+0.35%)
May 21, 2020	59.48	59.63	58.99	59.19	4,027,082	-0.40(-0.67%)
May 20, 2020	59.75	59.92	59.45	59.59	4,215,902	+0.52(+0.88%)
May 19, 2020	59.61	59.81	59.05	59.07	4,999,518	-0.69(-1.15%)
May 18, 2020	59.59	60.14	59.50	59.76	11,773,509	+1.60(+2.75%)
May 15, 2020	57.52	58.16	57.26	58.16	4,829,000	+0.25(+0.43%)
May 14, 2020	56.75	57.91	56.31	57.91	6,279,332	+0.55(+0.96%)
May 13, 2020	58.11	58.22	56.86	57.36	6,051,574	-0.83(-1.43%)
May 12, 2020	59.44	59.52	58.18	58.19	4,046,550	-1.01(-1.71%)
May 11, 2020	59.01	59.62	58.85	59.20	4,344,111	-0.18(-0.30%)
May 08, 2020	59.08	59.53	58.99	59.38	3,686,100	+0.81(+1.38%)
May 07, 2020	58.30	59.09	58.30	58.57	6,513,531	+0.68(+1.17%)
May 06, 2020	58.90	59.14	57.83	57.89	3,854,183	-0.74(-1.26%)
May 05, 2020	58.53	59.19	58.38	58.63	4,366,988	+0.60(+1.03%)
May 04, 2020	57.47	58.08	57.22	58.03	4,376,082	+0.17(+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.