Skip to main content

iShares MSCI USA Min Vol Factor ETF (NY:USMV)

93.87 +0.86 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 93.22 93.94 93.09 93.87 2,042,879 +0.86(+0.92%)
Jun 27, 2025 92.67 93.37 92.59 93.01 1,957,825 +0.31(+0.33%)
Jun 26, 2025 92.60 92.76 92.39 92.70 1,724,724 +0.35(+0.38%)
Jun 25, 2025 93.18 93.18 92.31 92.35 2,620,167 -0.80(-0.86%)
Jun 24, 2025 92.87 93.31 92.53 93.15 1,646,508 +0.48(+0.52%)
Jun 23, 2025 91.88 92.68 91.82 92.67 2,423,327 +0.87(+0.95%)
Jun 20, 2025 92.14 92.24 91.57 91.80 2,496,108 +0.03(+0.03%)
Jun 18, 2025 92.27 92.28 91.72 91.77 2,028,820 -0.34(-0.37%)
Jun 17, 2025 92.44 92.58 92.04 92.11 1,963,112 -0.62(-0.67%)
Jun 16, 2025 93.02 93.36 92.54 92.73 2,301,068 +0.05(+0.05%)
Jun 13, 2025 92.98 93.39 92.55 92.69 3,424,707 -0.80(-0.85%)
Jun 12, 2025 92.59 93.48 92.59 93.48 2,951,327 +0.74(+0.80%)
Jun 11, 2025 92.86 93.01 92.45 92.74 2,717,641 -0.19(-0.20%)
Jun 10, 2025 92.84 93.06 92.62 92.93 2,424,651 +0.13(+0.14%)
Jun 09, 2025 93.53 93.53 92.45 92.80 3,308,718 -0.62(-0.66%)
Jun 06, 2025 93.29 93.61 93.07 93.42 1,434,507 +0.64(+0.69%)
Jun 05, 2025 93.11 93.14 92.63 92.78 2,274,929 -0.17(-0.18%)
Jun 04, 2025 93.51 93.58 92.94 92.95 2,324,807 -0.40(-0.43%)
Jun 03, 2025 93.20 93.43 92.67 93.35 2,029,230 +0.01(+0.01%)
Jun 02, 2025 92.95 93.36 92.31 93.34 2,524,445 +0.16(+0.17%)
May 30, 2025 92.47 93.39 92.38 93.18 3,107,277 +0.54(+0.58%)
May 29, 2025 92.53 92.67 91.95 92.65 2,279,807 +0.32(+0.35%)
May 28, 2025 92.98 93.24 92.28 92.33 1,712,163 -0.70(-0.75%)
May 27, 2025 92.67 93.02 92.43 93.02 2,003,890 +0.93(+1.01%)
May 23, 2025 91.66 92.36 91.52 92.10 2,045,024 -0.14(-0.15%)
May 22, 2025 92.52 92.73 91.99 92.24 2,500,426 -0.44(-0.47%)
May 21, 2025 93.40 93.57 92.64 92.67 2,530,273 -1.24(-1.32%)
May 20, 2025 93.90 94.10 93.66 93.91 1,597,417 -0.15(-0.16%)
May 19, 2025 93.16 94.08 93.16 94.06 1,438,596 +0.42(+0.45%)
May 16, 2025 92.66 93.64 92.55 93.64 1,846,561 +0.89(+0.96%)
May 15, 2025 91.13 92.75 91.13 92.75 2,041,333 +1.59(+1.75%)
May 14, 2025 91.96 91.96 91.04 91.16 3,234,547 -0.68(-0.74%)
May 13, 2025 92.37 92.44 91.84 91.84 5,044,924 -0.68(-0.73%)
May 12, 2025 92.88 92.88 91.70 92.52 2,367,008 +0.71(+0.77%)
May 09, 2025 92.12 92.28 91.69 91.81 1,838,615 -0.27(-0.29%)
May 08, 2025 92.73 92.91 92.01 92.08 1,473,558 -0.42(-0.45%)
May 07, 2025 92.21 92.78 92.07 92.50 2,248,437 +0.47(+0.51%)
May 06, 2025 91.89 92.48 91.61 92.03 1,464,501 -0.40(-0.43%)
May 05, 2025 92.10 92.70 91.89 92.43 1,147,336 -0.08(-0.09%)
May 02, 2025 92.46 92.68 92.09 92.51 1,748,243 +0.92(+1.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.