Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries USA Momentum Factor Ishares Edge MSCI ETF (NY: MTUM ) 191.16 +0.57 (+0.30%) Streaming Delayed Price Updated: 12:15 PM EDT, May 28, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jan 31, 2024 166.83 167.77 165.55 165.65 432,952 -3.04(-1.80%) Jan 30, 2024 168.95 169.23 168.30 168.69 533,926 -0.37(-0.22%) Jan 29, 2024 167.31 169.06 167.31 169.06 267,924 +1.91(+1.14%) Jan 26, 2024 166.97 167.96 166.75 167.15 268,746 -0.77(-0.46%) Jan 25, 2024 168.12 168.90 166.94 167.92 1,033,860 +1.13(+0.68%) Jan 24, 2024 166.85 168.61 166.54 166.79 536,053 +1.63(+0.99%) Jan 23, 2024 164.97 165.23 163.76 165.16 1,335,128 +0.14(+0.08%) Jan 22, 2024 165.72 166.26 164.71 165.02 640,094 +0.44(+0.27%) Jan 19, 2024 162.01 164.58 161.80 164.58 539,044 +3.47(+2.15%) Jan 18, 2024 160.25 161.33 159.43 161.11 476,537 +2.08(+1.31%) Jan 17, 2024 159.03 159.27 157.69 159.03 342,803 -0.91(-0.57%) Jan 16, 2024 159.30 160.73 159.17 159.94 296,127 +0.40(+0.25%) Jan 12, 2024 159.71 160.03 158.93 159.54 236,366 +0.32(+0.20%) Jan 11, 2024 158.86 159.74 157.05 159.22 266,906 +0.91(+0.57%) Jan 10, 2024 156.96 158.65 156.96 158.31 282,604 +1.53(+0.98%) Jan 09, 2024 155.24 157.23 155.24 156.78 311,830 +0.53(+0.34%) Jan 08, 2024 153.12 156.26 153.12 156.25 195,509 +3.61(+2.37%) Jan 05, 2024 152.23 153.54 152.14 152.64 277,157 +0.32(+0.21%) Jan 04, 2024 152.38 153.85 152.24 152.32 300,892 -0.39(-0.26%) Jan 03, 2024 152.53 153.64 152.53 152.71 269,225 -1.31(-0.85%) Jan 02, 2024 155.43 155.69 153.19 154.02 718,749 -2.87(-1.83%) Dec 29, 2023 157.33 157.86 156.30 156.89 503,683 -0.65(-0.41%) Dec 28, 2023 157.57 157.90 157.44 157.54 288,375 -0.09(-0.06%) Dec 27, 2023 157.37 157.70 157.03 157.63 241,113 +0.39(+0.25%) Dec 26, 2023 156.49 157.48 156.49 157.24 135,028 +0.87(+0.56%) Dec 22, 2023 156.54 156.78 155.62 156.37 191,313 +0.14(+0.09%) Dec 21, 2023 155.59 156.31 154.91 156.23 199,595 +2.05(+1.33%) Dec 20, 2023 156.17 157.11 154.18 154.18 360,982 -2.95(-1.88%) Dec 19, 2023 156.30 157.18 156.30 157.13 200,555 +0.91(+0.58%) Dec 18, 2023 154.87 156.57 154.87 156.22 249,125 +1.71(+1.11%) Dec 15, 2023 153.62 155.06 153.62 154.51 354,842 +0.70(+0.46%) Dec 14, 2023 155.01 155.01 152.64 153.81 489,341 -0.93(-0.60%) Dec 13, 2023 153.72 155.22 153.39 154.74 273,924 +0.99(+0.64%) Dec 12, 2023 151.91 153.75 151.91 153.75 258,343 +1.37(+0.90%) Dec 11, 2023 150.88 152.49 150.86 152.38 321,843 +1.58(+1.05%) Dec 08, 2023 148.96 150.90 148.96 150.80 200,736 +1.26(+0.84%) Dec 07, 2023 148.05 149.59 148.05 149.54 218,217 +2.13(+1.44%) Dec 06, 2023 149.60 149.63 147.31 147.41 234,811 -1.41(-0.95%) Dec 05, 2023 147.73 149.00 147.66 148.82 315,970 -0.02(-0.01%) Dec 04, 2023 149.37 149.37 147.80 148.84 529,067 -1.67(-1.11%) Dec 01, 2023 149.74 150.84 149.31 150.51 501,126 +0.40(+0.27%) Nov 30, 2023 150.33 150.39 148.95 150.11 433,762 -0.13(-0.09%) Nov 29, 2023 151.05 151.36 150.05 150.24 276,990 -0.13(-0.09%) Nov 28, 2023 150.42 151.01 149.99 150.37 354,754 -0.51(-0.34%) Nov 27, 2023 150.98 151.31 150.71 150.88 336,163 -0.43(-0.28%) Nov 24, 2023 151.15 151.47 151.09 151.31 100,400 +0.08(+0.05%) Nov 22, 2023 151.25 151.85 150.78 151.23 271,345 +0.24(+0.16%) Nov 21, 2023 150.95 151.24 150.57 150.99 339,474 -0.50(-0.33%) Nov 20, 2023 149.71 151.79 149.71 151.49 1,082,238 +1.51(+1.01%) Nov 17, 2023 149.76 150.40 149.54 149.98 283,789 +0.34(+0.23%) Nov 16, 2023 148.76 149.67 148.76 149.64 271,007 +0.60(+0.40%) Nov 15, 2023 150.10 150.24 148.89 149.04 397,505 -0.83(-0.55%) Nov 14, 2023 149.12 150.17 149.05 149.87 249,478 +2.42(+1.64%) Nov 13, 2023 146.66 147.93 146.58 147.45 451,834 +0.44(+0.30%) Nov 10, 2023 145.15 147.13 145.09 147.01 293,859 +2.53(+1.75%) Nov 09, 2023 145.70 146.00 144.38 144.48 243,234 -0.84(-0.58%) Nov 08, 2023 144.87 145.64 144.39 145.32 261,936 +0.61(+0.42%) Nov 07, 2023 144.27 145.05 143.89 144.71 195,890 +0.21(+0.15%) Nov 06, 2023 144.00 144.53 143.90 144.50 270,495 +0.75(+0.52%) Nov 03, 2023 142.98 144.41 142.91 143.75 242,306 +1.62(+1.14%) Nov 02, 2023 141.05 142.25 140.93 142.13 333,228 +2.57(+1.84%) 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.