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

91.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 23.80 23.85 23.74 23.83 402,563 +0.04(+0.17%)
Nov 29, 2012 23.73 23.81 23.70 23.79 664,146 +0.07(+0.31%)
Nov 28, 2012 23.50 23.72 23.37 23.72 340,366 +0.18(+0.75%)
Nov 27, 2012 23.63 23.68 23.54 23.54 532,495 -0.09(-0.37%)
Nov 26, 2012 23.63 23.65 23.56 23.63 322,258 -0.05(-0.20%)
Nov 23, 2012 23.55 23.68 23.52 23.68 207,007 +0.21(+0.89%)
Nov 21, 2012 23.42 23.52 23.39 23.47 328,779 +0.07(+0.31%)
Nov 20, 2012 23.36 23.40 23.24 23.40 201,556 +0.03(+0.14%)
Nov 19, 2012 23.29 23.38 23.26 23.36 282,743 +0.25(+1.08%)
Nov 16, 2012 22.94 23.13 22.88 23.11 123,811 +0.20(+0.88%)
Nov 15, 2012 22.96 23.01 22.81 22.91 269,008 -0.04(-0.19%)
Nov 14, 2012 23.28 23.28 22.91 22.96 400,222 -0.26(-1.14%)
Nov 13, 2012 23.20 23.38 23.16 23.22 173,695 -0.03(-0.14%)
Nov 12, 2012 23.34 23.34 23.22 23.25 361,337 -0.02(-0.07%)
Nov 09, 2012 23.22 23.39 23.20 23.27 419,789 -0.02(-0.09%)
Nov 08, 2012 23.42 23.52 23.29 23.29 287,756 -0.17(-0.74%)
Nov 07, 2012 23.70 23.70 23.32 23.46 526,674 -0.34(-1.41%)
Nov 06, 2012 23.75 23.90 23.73 23.80 362,919 +0.09(+0.40%)
Nov 05, 2012 23.73 23.74 23.57 23.70 416,293 -0.03(-0.14%)
Nov 02, 2012 24.10 24.10 23.72 23.74 331,455 -0.22(-0.91%)
Nov 01, 2012 23.83 23.98 23.83 23.95 321,110 +0.20(+0.85%)
Oct 31, 2012 23.80 23.86 23.66 23.75 568,795 +0.06(+0.27%)
Oct 26, 2012 23.70 23.69 23.69 23.69 258,072 -0.06(-0.27%)
Oct 25, 2012 23.78 23.82 23.66 23.75 242,632 +0.10(+0.41%)
Oct 24, 2012 23.73 23.74 23.63 23.66 2,462,092 -0.05(-0.20%)
Oct 23, 2012 23.70 23.76 23.55 23.70 422,467 -0.23(-0.98%)
Oct 19, 2012 24.25 24.25 23.90 23.94 195,365 -0.34(-1.40%)
Oct 18, 2012 24.26 24.32 24.21 24.28 200,581 +0.00(+0.00%)
Oct 17, 2012 24.24 24.29 24.21 24.28 1,569,473 +0.11(+0.43%)
Oct 16, 2012 24.12 24.20 24.11 24.17 146,580 +0.15(+0.61%)
Oct 15, 2012 23.89 24.04 23.82 24.03 146,359 +0.18(+0.74%)
Oct 12, 2012 23.96 23.99 23.82 23.85 108,595 -0.06(-0.26%)
Oct 11, 2012 24.15 24.15 23.91 23.91 242,221 -0.06(-0.27%)
Oct 10, 2012 24.12 24.12 23.95 23.98 338,103 -0.11(-0.44%)
Oct 09, 2012 24.33 24.33 24.08 24.08 195,718 -0.23(-0.93%)
Oct 08, 2012 24.33 24.33 24.26 24.31 114,475 -0.05(-0.20%)
Oct 05, 2012 24.43 24.47 24.31 24.36 337,042 +0.06(+0.23%)
Oct 04, 2012 24.29 24.33 24.24 24.30 213,489 +0.11(+0.43%)
Oct 03, 2012 24.15 24.23 24.08 24.20 258,588 +0.11(+0.47%)
Oct 02, 2012 24.13 24.13 24.01 24.08 509,541 +0.03(+0.13%)
Oct 01, 2012 24.05 24.18 24.03 24.05 308,590 +0.03(+0.13%)
Sep 28, 2012 24.01 24.06 23.87 24.02 837,748 -0.03(-0.13%)
Sep 27, 2012 24.00 24.10 23.92 24.05 612,452 +0.08(+0.34%)
Sep 26, 2012 24.05 24.05 23.96 23.97 155,682 -0.05(-0.20%)
Sep 25, 2012 24.21 24.25 24.01 24.02 174,703 -0.14(-0.57%)
Sep 24, 2012 24.09 24.18 24.01 24.16 107,354 -0.12(-0.50%)
Sep 21, 2012 24.35 24.35 24.27 24.28 191,991 +0.02(+0.10%)
Sep 20, 2012 24.13 24.27 24.12 24.25 295,717 +0.05(+0.20%)
Sep 19, 2012 24.21 24.26 24.16 24.20 183,930 +0.04(+0.17%)
Sep 18, 2012 24.19 24.19 24.12 24.16 545,409 +0.00(+0.00%)
Sep 17, 2012 24.17 24.20 24.13 24.16 526,574 +0.00(+0.00%)
Sep 14, 2012 24.28 24.29 24.11 24.16 360,416 -0.11(-0.47%)
Sep 13, 2012 24.08 24.33 24.01 24.28 232,483 +0.23(+0.94%)
Sep 12, 2012 24.10 24.10 24.02 24.05 228,887 -0.01(-0.03%)
Sep 11, 2012 24.06 24.11 24.04 24.06 178,479 +0.03(+0.13%)
Sep 10, 2012 24.06 24.10 24.02 24.03 552,395 -0.06(-0.24%)
Sep 07, 2012 24.22 24.29 24.04 24.08 170,645 -0.07(-0.30%)
Sep 06, 2012 23.94 24.16 23.94 24.16 568,916 +0.35(+1.46%)
Sep 05, 2012 23.87 23.87 23.78 23.81 235,213 -0.02(-0.10%)
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.