Skip to main content

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

83.58 +0.20 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 73.91 74.45 73.76 74.33 2,008,510 +0.76(+1.03%)
Jun 29, 2023 72.90 73.58 72.84 73.57 1,852,053 +0.50(+0.68%)
Jun 28, 2023 73.30 73.30 72.92 73.07 3,837,657 -0.38(-0.52%)
Jun 27, 2023 73.09 73.54 73.04 73.45 3,252,348 +0.47(+0.64%)
Jun 26, 2023 72.70 73.07 72.58 72.98 1,432,093 +0.17(+0.23%)
Jun 23, 2023 73.10 73.27 72.75 72.81 1,742,183 -0.57(-0.78%)
Jun 22, 2023 73.31 73.41 73.15 73.38 1,399,906 +0.06(+0.08%)
Jun 21, 2023 73.18 73.53 72.91 73.32 1,952,714 -0.02(-0.03%)
Jun 20, 2023 73.67 73.72 73.34 73.34 1,901,428 -0.56(-0.76%)
Jun 16, 2023 73.99 74.33 73.86 73.90 2,078,546 -0.02(-0.03%)
Jun 15, 2023 72.87 74.05 72.87 73.92 2,913,403 +1.01(+1.39%)
Jun 14, 2023 72.91 73.27 72.64 72.91 2,488,483 +0.00(+0.00%)
Jun 13, 2023 72.81 73.00 72.67 72.91 2,813,780 +0.25(+0.34%)
Jun 12, 2023 72.43 72.68 72.24 72.66 2,080,284 +0.38(+0.53%)
Jun 09, 2023 72.20 72.53 72.17 72.28 2,681,175 -0.02(-0.03%)
Jun 08, 2023 71.78 72.36 71.78 72.30 1,836,014 +0.41(+0.57%)
Jun 07, 2023 71.67 71.96 71.51 71.89 2,050,348 -0.19(-0.26%)
Jun 06, 2023 72.33 72.44 71.81 72.08 2,287,191 -0.27(-0.37%)
Jun 05, 2023 72.47 72.79 72.32 72.35 2,076,392 -0.15(-0.21%)
Jun 02, 2023 71.75 72.58 71.65 72.50 2,246,377 +0.82(+1.14%)
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.