Skip to main content

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

90.84 -0.45 (-0.49%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 72.09 72.11 71.26 71.41 2,771,667 -0.39(-0.55%)
Sep 28, 2023 71.71 72.00 71.64 71.80 2,792,642 +0.11(+0.15%)
Sep 27, 2023 72.11 72.17 71.29 71.70 2,847,473 -0.24(-0.33%)
Sep 26, 2023 72.45 72.56 71.92 71.93 7,772,506 -0.87(-1.20%)
Sep 25, 2023 72.50 72.80 72.52 72.80 2,520,304 +0.09(+0.12%)
Sep 22, 2023 72.82 73.13 72.70 72.72 1,977,213 -0.04(-0.05%)
Sep 21, 2023 73.32 73.45 72.74 72.75 2,647,756 -0.90(-1.23%)
Sep 20, 2023 73.76 74.22 73.63 73.66 2,564,643 +0.04(+0.05%)
Sep 19, 2023 73.45 73.67 73.32 73.62 2,352,033 +0.07(+0.09%)
Sep 18, 2023 73.48 73.75 73.36 73.55 1,070,835 +0.10(+0.13%)
Sep 15, 2023 73.83 74.09 73.44 73.45 1,421,144 -0.57(-0.77%)
Sep 14, 2023 73.74 74.10 73.70 74.02 1,254,943 +0.55(+0.75%)
Sep 13, 2023 73.28 73.59 73.28 73.47 1,312,480 +0.16(+0.21%)
Sep 12, 2023 73.35 73.52 73.20 73.31 940,077 -0.30(-0.41%)
Sep 11, 2023 73.41 73.66 73.37 73.62 2,489,296 +0.27(+0.37%)
Sep 08, 2023 73.11 73.46 73.11 73.34 1,212,472 +0.22(+0.30%)
Sep 07, 2023 72.74 73.31 72.74 73.13 1,474,569 +0.26(+0.35%)
Sep 06, 2023 72.97 73.04 72.70 72.87 952,121 -0.25(-0.34%)
Sep 05, 2023 73.55 73.63 73.10 73.12 1,213,879 -0.52(-0.71%)
Sep 01, 2023 73.82 73.98 73.50 73.64 1,133,071 +0.15(+0.20%)
Aug 31, 2023 73.89 74.02 73.49 73.49 1,520,579 -0.42(-0.57%)
Aug 30, 2023 73.87 74.12 73.81 73.91 1,354,308 +0.10(+0.13%)
Aug 29, 2023 73.30 73.81 73.27 73.81 2,031,508 +0.58(+0.79%)
Aug 28, 2023 73.10 73.42 73.07 73.24 1,759,298 +0.28(+0.39%)
Aug 25, 2023 72.57 73.18 72.49 72.95 2,857,401 +0.49(+0.68%)
Aug 24, 2023 72.86 73.37 72.46 72.46 1,809,232 -0.53(-0.73%)
Aug 23, 2023 72.55 73.02 72.55 72.99 2,097,693 +0.48(+0.66%)
Aug 22, 2023 72.66 72.83 72.46 72.51 2,784,852 -0.16(-0.22%)
Aug 21, 2023 72.67 72.84 72.29 72.67 1,550,075 +0.01(+0.01%)
Aug 18, 2023 72.19 72.78 72.19 72.66 2,198,433 +0.17(+0.23%)
Aug 17, 2023 73.16 73.22 72.49 72.49 1,996,881 -0.48(-0.66%)
Aug 16, 2023 73.10 73.49 72.95 72.97 2,131,031 -0.22(-0.30%)
Aug 15, 2023 73.56 73.60 73.12 73.19 3,347,072 -0.63(-0.85%)
Aug 14, 2023 73.68 73.90 73.67 73.81 1,814,404 +0.08(+0.11%)
Aug 11, 2023 73.31 73.82 73.26 73.74 1,454,109 +0.28(+0.39%)
Aug 10, 2023 73.84 74.16 73.32 73.45 10,287,808 -0.04(-0.05%)
Aug 09, 2023 73.36 73.85 73.36 73.49 1,789,475 +0.11(+0.15%)
Aug 08, 2023 73.39 73.55 73.12 73.38 2,018,838 -0.19(-0.25%)
Aug 07, 2023 73.14 73.67 73.14 73.57 1,441,246 +0.65(+0.89%)
Aug 04, 2023 73.42 73.73 72.86 72.92 2,153,761 -0.40(-0.55%)
Aug 03, 2023 73.50 73.57 73.26 73.32 2,358,060 -0.27(-0.37%)
Aug 02, 2023 73.51 73.92 73.51 73.60 1,742,776 -0.20(-0.27%)
Aug 01, 2023 73.74 74.08 70.81 73.80 2,656,865 -0.17(-0.23%)
Jul 31, 2023 73.99 74.10 73.71 73.96 2,233,488 -0.06(-0.08%)
Jul 28, 2023 74.04 74.29 73.81 74.02 2,195,577 +0.16(+0.21%)
Jul 27, 2023 74.49 74.68 73.78 73.86 2,011,968 -0.57(-0.76%)
Jul 26, 2023 74.37 74.60 74.16 74.43 2,894,050 -0.22(-0.29%)
Jul 25, 2023 74.37 74.72 74.34 74.65 1,943,615 +0.14(+0.18%)
Jul 24, 2023 74.37 74.60 74.37 74.51 2,647,335 +0.11(+0.15%)
Jul 21, 2023 74.16 74.56 74.14 74.40 3,057,259 +0.42(+0.57%)
Jul 20, 2023 73.49 74.06 73.49 73.98 8,336,271 +0.45(+0.61%)
Jul 19, 2023 73.33 73.73 73.33 73.53 2,351,430 +0.34(+0.47%)
Jul 18, 2023 72.95 73.46 72.90 73.19 4,213,247 +0.19(+0.26%)
Jul 17, 2023 72.83 73.17 72.75 73.00 1,722,328 +0.05(+0.07%)
Jul 14, 2023 72.87 73.09 72.83 72.95 1,628,566 -0.04(-0.05%)
Jul 13, 2023 72.97 73.08 72.81 72.99 3,436,522 +0.09(+0.12%)
Jul 12, 2023 73.18 73.18 72.78 72.90 2,603,193 +0.14(+0.19%)
Jul 11, 2023 72.28 72.77 72.14 72.76 2,411,189 +0.51(+0.71%)
Jul 10, 2023 71.86 72.45 71.86 72.25 1,981,937 +0.30(+0.42%)
Jul 07, 2023 72.20 72.51 71.90 71.95 2,257,022 -0.42(-0.58%)
Jul 06, 2023 72.31 72.47 72.08 72.37 1,602,851 -0.38(-0.53%)
Jul 05, 2023 72.61 72.83 72.43 72.75 2,331,322 -0.12(-0.16%)
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.