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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	91.90	91.99	91.05	91.15	4,372,477	-0.98(-1.06%)
Nov 14, 2024	93.07	93.08	92.09	92.13	1,377,593	-1.01(-1.08%)
Nov 13, 2024	93.17	93.30	92.90	93.14	1,613,154	+0.00(+0.00%)
Nov 12, 2024	93.40	93.52	92.94	93.14	1,464,822	-0.20(-0.21%)
Nov 11, 2024	93.55	93.94	93.31	93.34	1,678,034	-0.13(-0.14%)
Nov 08, 2024	92.87	93.69	92.84	93.47	1,849,251	+0.84(+0.91%)
Nov 07, 2024	92.76	92.88	92.43	92.63	3,401,414	+0.18(+0.19%)
Nov 06, 2024	92.29	92.57	91.80	92.45	3,170,557	+1.72(+1.90%)
Nov 05, 2024	89.94	90.75	89.83	90.73	1,730,100	+0.79(+0.88%)
Nov 04, 2024	90.01	90.20	89.61	89.94	1,222,787	-0.03(-0.03%)
Nov 01, 2024	90.27	90.56	89.93	89.97	1,232,456	-0.02(-0.02%)
Oct 31, 2024	90.45	90.64	89.96	89.99	1,595,231	-0.65(-0.72%)
Oct 30, 2024	90.85	91.03	90.61	90.64	1,180,067	-0.42(-0.46%)
Oct 29, 2024	91.05	91.43	90.99	91.06	1,353,556	-0.09(-0.10%)
Oct 28, 2024	91.23	91.46	91.08	91.15	1,571,893	+0.15(+0.16%)
Oct 25, 2024	91.73	91.97	90.94	91.00	1,034,956	-0.57(-0.62%)
Oct 24, 2024	91.81	92.00	91.53	91.57	1,357,776	-0.33(-0.36%)
Oct 23, 2024	91.85	92.12	91.60	91.90	2,038,507	-0.19(-0.21%)
Oct 22, 2024	91.92	92.24	91.68	92.09	904,065	-0.36(-0.39%)
Oct 21, 2024	92.82	92.93	92.19	92.45	706,486	-0.42(-0.45%)
Oct 18, 2024	92.95	93.01	92.60	92.87	1,207,531	+0.02(+0.02%)
Oct 17, 2024	92.92	93.00	92.67	92.85	901,291	+0.15(+0.16%)
Oct 16, 2024	92.28	92.83	92.15	92.70	1,257,601	+0.46(+0.50%)
Oct 15, 2024	92.49	93.07	92.19	92.24	1,531,881	-0.38(-0.41%)
Oct 14, 2024	92.08	92.69	91.98	92.62	969,703	+0.61(+0.66%)
Oct 11, 2024	91.49	92.02	91.49	92.01	1,966,319	+0.66(+0.72%)
Oct 10, 2024	91.64	91.76	91.14	91.35	1,154,592	-0.28(-0.31%)
Oct 09, 2024	90.78	91.73	90.71	91.63	1,699,803	+0.79(+0.87%)
Oct 08, 2024	90.36	90.95	90.36	90.84	2,066,418	+0.73(+0.81%)
Oct 07, 2024	90.87	90.87	89.98	90.11	1,523,259	-0.99(-1.09%)
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%)

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.