Skip to main content

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

83.58 +0.20 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 71.14 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%)
Mar 01, 2023 70.41 70.51 69.96 70.27 4,067,048 -0.37(-0.52%)
Feb 28, 2023 70.98 71.13 70.63 70.64 3,399,349 -0.47(-0.66%)
Feb 27, 2023 71.54 71.78 70.95 71.11 1,958,148 +0.02(+0.03%)
Feb 24, 2023 71.04 71.30 70.76 71.09 3,650,090 -0.57(-0.80%)
Feb 23, 2023 71.81 71.94 71.11 71.66 2,146,099 +0.02(+0.03%)
Feb 22, 2023 71.82 72.06 71.47 71.64 2,325,861 -0.27(-0.38%)
Feb 21, 2023 72.28 72.50 71.86 71.91 2,497,768 -0.93(-1.28%)
Feb 17, 2023 72.31 72.94 72.27 72.84 2,846,982 +0.36(+0.50%)
Feb 16, 2023 72.34 73.00 72.23 72.48 3,712,052 -0.42(-0.58%)
Feb 15, 2023 72.33 73.46 72.33 72.90 2,620,927 +0.18(+0.25%)
Feb 14, 2023 73.24 73.36 72.37 72.72 4,798,327 -0.58(-0.79%)
Feb 13, 2023 72.69 73.30 72.69 73.30 9,755,995 +0.61(+0.84%)
Feb 10, 2023 71.95 72.74 71.91 72.69 2,167,851 +0.67(+0.93%)
Feb 09, 2023 72.82 72.99 71.91 72.02 2,546,165 -0.44(-0.61%)
Feb 08, 2023 72.83 72.91 72.41 72.46 2,234,002 -0.71(-0.97%)
Feb 07, 2023 72.67 73.32 72.19 73.17 4,046,685 +0.34(+0.47%)
Feb 06, 2023 72.59 73.00 72.57 72.83 2,957,595 -0.15(-0.21%)
Feb 03, 2023 73.17 73.27 72.66 72.98 4,751,962 -0.57(-0.77%)
Feb 02, 2023 73.69 73.73 73.16 73.55 4,038,195 -0.10(-0.14%)
Feb 01, 2023 72.84 74.08 72.58 73.65 4,090,690 +0.45(+0.61%)
Jan 31, 2023 72.51 73.21 72.41 73.20 2,681,578 +0.85(+1.17%)
Jan 30, 2023 72.37 72.94 72.30 72.35 3,285,503 -0.35(-0.48%)
Jan 27, 2023 72.64 72.99 72.45 72.70 3,551,305 -0.22(-0.30%)
Jan 26, 2023 72.97 72.97 72.50 72.92 4,581,867 +0.11(+0.15%)
Jan 25, 2023 72.28 72.81 71.98 72.81 2,253,983 +0.11(+0.15%)
Jan 24, 2023 72.53 73.25 71.75 72.70 2,574,100 -0.01(-0.01%)
Jan 23, 2023 72.36 73.06 72.17 72.71 3,983,353 +0.35(+0.48%)
Jan 20, 2023 71.68 72.36 71.37 72.36 3,670,355 +0.76(+1.06%)
Jan 19, 2023 71.76 71.98 71.58 71.60 5,865,829 -0.44(-0.61%)
Jan 18, 2023 73.44 73.44 72.03 72.04 2,293,433 -1.29(-1.76%)
Jan 17, 2023 73.57 73.88 73.24 73.33 4,220,517 -0.34(-0.46%)
Jan 13, 2023 73.12 73.78 73.11 73.67 2,425,454 +0.09(+0.12%)
Jan 12, 2023 73.63 73.86 73.19 73.58 3,084,812 -0.20(-0.27%)
Jan 11, 2023 73.23 73.79 73.23 73.78 9,223,912 +0.64(+0.88%)
Jan 10, 2023 72.75 73.19 72.70 73.14 4,854,032 +0.21(+0.29%)
Jan 09, 2023 73.54 73.93 72.93 72.93 2,419,856 -0.53(-0.72%)
Jan 06, 2023 72.36 73.62 72.26 73.46 2,192,981 +1.56(+2.17%)
Jan 05, 2023 72.32 72.34 71.77 71.90 1,805,592 -0.67(-0.92%)
Jan 04, 2023 72.46 72.92 72.16 72.57 2,552,613 +0.40(+0.55%)
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.