Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

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

91.10 +0.43 (+0.47%)

Official Closing Price Updated: 8:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	90.83	91.13	90.52	91.10	1,333,702	+0.43(+0.47%)
Oct 03, 2024	90.78	90.93	90.48	90.67	2,002,221	-0.31(-0.34%)
Oct 02, 2024	90.82	91.12	90.57	90.98	2,149,779	-0.17(-0.19%)
Oct 01, 2024	91.18	91.32	90.81	91.15	2,077,628	-0.16(-0.18%)
Sep 30, 2024	91.08	91.35	90.60	91.31	1,477,504	+0.24(+0.26%)
Sep 27, 2024	91.13	91.37	91.01	91.07	1,252,215	+0.11(+0.12%)
Sep 26, 2024	90.88	91.14	90.75	90.96	1,387,378	+0.27(+0.30%)
Sep 25, 2024	91.02	91.25	90.59	90.69	856,852	-0.37(-0.41%)
Sep 24, 2024	91.16	91.22	90.81	91.06	1,417,417	-0.19(-0.21%)
Sep 23, 2024	91.04	91.35	90.91	91.25	1,372,582	+0.37(+0.41%)
Sep 20, 2024	90.67	90.98	90.56	90.88	1,091,291	+0.01(+0.01%)
Sep 19, 2024	91.36	91.36	90.60	90.87	1,481,568	+0.44(+0.48%)
Sep 18, 2024	90.93	91.44	90.38	90.43	2,155,503	-0.45(-0.49%)
Sep 17, 2024	91.41	91.43	90.69	90.88	1,059,589	-0.53(-0.58%)
Sep 16, 2024	91.10	91.56	91.10	91.41	1,154,013	+0.48(+0.53%)
Sep 13, 2024	90.66	91.05	90.47	90.93	2,022,904	+0.57(+0.63%)
Sep 12, 2024	89.90	90.39	89.51	90.37	2,741,196	+0.53(+0.59%)
Sep 11, 2024	89.73	89.90	88.37	89.84	2,324,615	-0.09(-0.10%)
Sep 10, 2024	90.02	90.15	89.56	89.93	3,278,088	+0.21(+0.23%)
Sep 09, 2024	89.27	90.06	89.21	89.72	6,648,154	+0.80(+0.90%)
Sep 06, 2024	89.76	90.15	88.88	88.92	2,081,820	-0.89(-0.99%)
Sep 05, 2024	90.46	90.56	89.43	89.81	3,503,143	-0.66(-0.73%)
Sep 04, 2024	90.24	90.68	90.17	90.46	4,092,056	+0.06(+0.07%)
Sep 03, 2024	90.65	90.94	90.09	90.40	1,955,813	-0.51(-0.56%)
Aug 30, 2024	90.35	90.96	90.03	90.91	2,180,999	+0.63(+0.69%)
Aug 29, 2024	90.15	90.67	89.87	90.29	2,130,484	+0.30(+0.33%)
Aug 28, 2024	90.02	90.32	89.63	89.99	1,393,690	-0.11(-0.12%)
Aug 27, 2024	89.85	90.12	89.75	90.10	1,232,817	+0.18(+0.20%)
Aug 26, 2024	89.98	90.28	89.80	89.92	1,070,242	+0.07(+0.08%)
Aug 23, 2024	89.66	89.87	89.26	89.85	2,793,868	+0.51(+0.57%)
Aug 22, 2024	89.60	89.82	89.10	89.34	2,490,762	-0.22(-0.24%)
Aug 21, 2024	89.32	89.57	89.20	89.56	2,243,832	+0.44(+0.49%)
Aug 20, 2024	88.97	89.17	88.94	89.12	1,719,934	+0.07(+0.08%)
Aug 19, 2024	88.51	89.05	88.51	89.05	2,263,914	+0.56(+0.63%)
Aug 16, 2024	88.08	88.55	88.08	88.49	1,449,464	+0.29(+0.33%)
Aug 15, 2024	88.17	88.37	87.88	88.20	1,137,197	+0.62(+0.70%)
Aug 14, 2024	87.11	87.70	87.02	87.59	1,159,181	+0.56(+0.64%)
Aug 13, 2024	86.57	87.04	86.39	87.03	1,587,455	+0.72(+0.83%)
Aug 12, 2024	86.59	86.63	86.09	86.31	2,993,867	-0.12(-0.14%)
Aug 09, 2024	86.25	86.65	85.78	86.43	1,761,323	+0.22(+0.25%)
Aug 08, 2024	85.37	86.30	85.26	86.21	3,416,551	+1.12(+1.31%)
Aug 07, 2024	85.63	86.37	85.06	85.10	3,183,231	-0.02(-0.02%)
Aug 06, 2024	85.05	86.19	84.84	85.12	11,590,958	+0.55(+0.65%)
Aug 05, 2024	85.25	85.71	84.33	84.57	5,101,655	-1.93(-2.23%)
Aug 02, 2024	86.43	87.10	85.58	86.50	2,114,223	-0.20(-0.23%)

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.