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

83.53 +0.15 (+0.18%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 46.88 47.05 46.88 46.99 1,708,010 +0.02(+0.04%)
Feb 27, 2017 47.07 47.08 46.95 46.97 1,675,771 -0.09(-0.19%)
Feb 24, 2017 46.74 47.07 46.74 47.06 1,241,584 +0.23(+0.48%)
Feb 23, 2017 46.69 46.88 46.63 46.83 1,589,901 +0.25(+0.53%)
Feb 22, 2017 46.48 46.63 46.48 46.59 1,799,633 +0.01(+0.02%)
Feb 21, 2017 46.29 46.61 46.29 46.58 1,633,079 +0.33(+0.72%)
Feb 17, 2017 46.24 46.24 46.24 0 +0.04(+0.08%)
Feb 16, 2017 46.05 46.21 46.00 46.20 1,958,702 +0.20(+0.43%)
Feb 15, 2017 45.75 46.07 45.70 46.01 1,576,503 +0.18(+0.39%)
Feb 14, 2017 45.72 45.85 45.59 45.83 1,779,291 +0.03(+0.06%)
Feb 13, 2017 45.69 45.83 45.65 45.80 1,805,239 +0.15(+0.32%)
Feb 10, 2017 45.47 45.66 45.45 45.65 2,209,785 +0.17(+0.37%)
Feb 09, 2017 45.29 45.55 45.30 45.49 1,499,817 +0.20(+0.43%)
Feb 08, 2017 45.10 45.32 45.01 45.29 2,559,061 +0.16(+0.35%)
Feb 07, 2017 45.06 45.15 45.03 45.13 1,484,211 +0.12(+0.26%)
Feb 06, 2017 45.10 45.11 44.96 45.02 3,284,895 -0.13(-0.28%)
Feb 03, 2017 45.05 45.22 45.04 45.14 2,055,074 +0.24(+0.52%)
Feb 02, 2017 44.69 44.94 44.66 44.91 1,412,299 +0.27(+0.59%)
Feb 01, 2017 44.85 44.90 44.56 44.64 2,571,566 -0.30(-0.68%)
Jan 31, 2017 44.79 44.95 44.75 44.95 1,625,549 +0.11(+0.24%)
Jan 30, 2017 44.86 44.89 44.68 44.84 2,052,660 -0.14(-0.31%)
Jan 27, 2017 44.96 45.00 44.89 44.98 1,474,477 +0.02(+0.04%)
Jan 26, 2017 45.02 45.03 44.91 44.96 2,513,238 -0.07(-0.15%)
Jan 25, 2017 44.93 45.03 44.91 45.03 2,130,643 +0.15(+0.33%)
Jan 24, 2017 44.75 44.93 44.69 44.88 1,407,989 +0.11(+0.24%)
Jan 23, 2017 44.76 44.83 44.63 44.77 2,172,302 -0.02(-0.04%)
Jan 20, 2017 44.73 44.91 44.68 44.79 1,733,368 +0.16(+0.35%)
Jan 19, 2017 44.80 44.84 44.55 44.63 2,356,087 -0.25(-0.55%)
Jan 18, 2017 44.84 44.90 44.79 44.88 2,216,723 +0.04(+0.09%)
Jan 17, 2017 44.67 44.84 44.61 44.84 3,350,512 +0.14(+0.31%)
Jan 13, 2017 44.70 44.70 44.70 0 +0.03(+0.07%)
Jan 12, 2017 44.59 44.72 44.40 44.67 1,490,045 -0.01(-0.02%)
Jan 11, 2017 44.55 44.68 44.43 44.68 5,683,500 +0.14(+0.31%)
Jan 10, 2017 44.60 44.72 44.50 44.54 2,411,470 -0.06(-0.13%)
Jan 09, 2017 44.79 44.82 44.60 44.60 1,840,367 -0.22(-0.48%)
Jan 06, 2017 44.66 44.91 44.60 44.82 1,817,465 +0.06(+0.13%)
Jan 05, 2017 44.63 44.76 44.58 44.76 2,297,055 +0.05(+0.11%)
Jan 04, 2017 44.55 44.75 44.55 44.71 2,170,959 +0.21(+0.46%)
Jan 03, 2017 44.48 44.53 44.33 44.50 3,377,373 +0.12(+0.27%)
Dec 30, 2016 44.39 44.39 44.39 0 -0.15(-0.33%)
Dec 29, 2016 44.35 44.54 44.35 44.53 4,260,144 +0.22(+0.49%)
Dec 28, 2016 44.60 44.64 44.31 44.32 1,475,730 -0.27(-0.59%)
Dec 27, 2016 44.53 44.67 44.53 44.58 1,286,691 +0.05(+0.11%)
Dec 23, 2016 44.53 44.53 44.53 0 +0.07(+0.15%)
Dec 22, 2016 44.43 44.49 44.33 44.47 2,145,193 -0.01(-0.02%)
Dec 21, 2016 44.56 44.66 44.45 44.47 1,659,163 -0.15(-0.33%)
Dec 20, 2016 44.60 44.68 44.53 44.62 2,173,201 +0.02(+0.04%)
Dec 19, 2016 44.57 44.66 44.48 44.60 1,433,108 +0.15(+0.33%)
Dec 16, 2016 44.44 44.56 44.35 44.45 2,382,608 +0.17(+0.37%)
Dec 15, 2016 44.17 44.44 44.08 44.29 3,120,607 +0.11(+0.24%)
Dec 14, 2016 44.64 44.70 44.10 44.18 3,698,270 -0.44(-0.98%)
Dec 13, 2016 44.47 44.66 44.47 44.62 2,929,782 +0.22(+0.51%)
Dec 12, 2016 44.11 44.40 44.11 44.40 4,150,145 +0.21(+0.49%)
Dec 09, 2016 43.91 44.18 43.91 44.18 2,858,892 +0.28(+0.64%)
Dec 08, 2016 43.83 44.02 43.72 43.90 3,112,821 +0.02(+0.04%)
Dec 07, 2016 43.36 43.92 43.32 43.88 3,363,473 +0.54(+1.24%)
Dec 06, 2016 43.29 43.35 43.16 43.34 3,148,238 +0.13(+0.29%)
Dec 05, 2016 43.25 43.25 43.14 43.22 2,877,730 +0.11(+0.25%)
Dec 02, 2016 43.04 43.26 43.03 43.11 3,410,490 +0.14(+0.32%)
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.