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

67.25 USD +0.34 (+0.51%)
Official Closing Price Updated: 8:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 66.65 67.42 66.58 67.25 3,873,039 +0.34(+0.51%)
Feb 23, 2021 66.57 67.17 66.37 66.91 5,780,371 +0.11(+0.16%)
Feb 22, 2021 66.76 66.97 66.50 66.80 2,655,448 -0.32(-0.48%)
Feb 19, 2021 67.86 67.93 67.04 67.12 2,877,600 -0.68(-1.00%)
Feb 18, 2021 67.38 67.89 67.27 67.80 2,971,224 +0.07(+0.10%)
Feb 17, 2021 67.29 67.74 67.20 67.73 2,142,377 +0.19(+0.28%)
Feb 16, 2021 68.04 68.08 67.43 67.54 3,324,224 -0.49(-0.72%)
Feb 12, 2021 67.76 68.06 67.69 68.03 2,783,700 +0.09(+0.13%)
Feb 11, 2021 68.06 68.16 67.66 67.94 3,834,845 +0.03(+0.04%)
Feb 10, 2021 68.18 68.33 67.72 67.91 3,790,268 -0.16(-0.24%)
Feb 09, 2021 67.85 68.13 67.82 68.07 3,225,034 +0.04(+0.06%)
Feb 08, 2021 67.89 68.04 67.75 68.03 5,809,029 +0.31(+0.46%)
Feb 05, 2021 67.63 67.89 67.62 67.72 3,394,900 +0.35(+0.52%)
Feb 04, 2021 66.90 67.42 66.88 67.37 4,308,689 +0.47(+0.70%)
Feb 03, 2021 67.17 67.29 66.75 66.90 4,519,716 -0.36(-0.54%)
Feb 02, 2021 66.96 67.65 66.93 67.26 3,292,935 +0.59(+0.88%)
Feb 01, 2021 66.40 66.91 66.17 66.67 3,924,550 +0.64(+0.97%)
Jan 29, 2021 66.64 66.95 65.79 66.03 5,738,900 -0.90(-1.34%)
Jan 28, 2021 66.95 67.72 66.91 66.93 5,597,468 +0.26(+0.39%)
Jan 27, 2021 67.52 67.74 66.43 66.67 6,395,588 -1.52(-2.23%)
Jan 26, 2021 68.29 68.40 68.00 68.19 4,521,116 -0.05(-0.07%)
Jan 25, 2021 67.61 68.24 67.61 68.24 4,898,630 +0.50(+0.74%)
Jan 22, 2021 67.62 67.94 67.57 67.74 4,492,200 -0.17(-0.25%)
Jan 21, 2021 68.20 68.24 67.84 67.91 5,246,869 -0.34(-0.50%)
Jan 20, 2021 67.74 68.37 67.68 68.25 3,966,342 +0.61(+0.90%)
Jan 19, 2021 67.53 67.75 67.42 67.64 5,922,591 +0.35(+0.52%)
Jan 15, 2021 66.79 67.52 66.79 67.29 9,771,000 +0.07(+0.10%)
Jan 14, 2021 67.73 67.76 67.14 67.22 18,217,175 -0.38(-0.56%)
Jan 13, 2021 67.40 67.83 67.39 67.60 6,749,716 -0.01(-0.01%)
Jan 12, 2021 67.96 68.00 67.21 67.61 4,159,444 -0.42(-0.62%)
Jan 11, 2021 67.88 68.37 67.88 68.03 3,456,311 -0.35(-0.51%)
Jan 08, 2021 67.91 68.43 67.79 68.38 4,564,900 +0.36(+0.53%)
Jan 07, 2021 67.66 68.19 67.57 68.02 4,070,495 +0.41(+0.61%)
Jan 06, 2021 66.54 67.89 66.54 67.61 4,898,380 +0.61(+0.91%)
Jan 05, 2021 66.75 67.12 66.46 67.00 4,288,136 +0.07(+0.10%)
Jan 04, 2021 67.92 68.06 66.33 66.93 6,084,108 -0.95(-1.40%)
Dec 31, 2020 67.88 67.88 67.88 1,982,851 +0.59(+0.88%)
Dec 30, 2020 67.28 67.55 67.21 67.29 1,982,851 +0.09(+0.13%)
Dec 29, 2020 67.49 67.68 67.09 67.20 2,644,991 -0.14(-0.21%)
Dec 28, 2020 67.37 67.55 67.21 67.34 1,653,930 +0.23(+0.34%)
Dec 24, 2020 66.89 67.14 66.87 67.11 965,800 +0.28(+0.42%)
Dec 23, 2020 66.98 67.26 66.79 66.83 2,535,712 -0.04(-0.06%)
Dec 22, 2020 66.87 67.08 66.73 66.87 2,373,673 -0.21(-0.31%)
Dec 21, 2020 66.77 67.13 66.10 67.08 3,769,201 -0.56(-0.82%)
Dec 18, 2020 67.71 67.84 67.28 67.64 4,383,200 -0.02(-0.02%)
Dec 17, 2020 67.31 67.71 67.30 67.65 3,381,060 +0.65(+0.97%)
Dec 16, 2020 67.02 67.30 66.88 67.00 2,195,198 -0.02(-0.03%)
Dec 15, 2020 66.59 67.08 66.44 67.02 3,094,726 +0.69(+1.04%)
Dec 14, 2020 66.85 67.26 66.30 66.33 2,770,968 -0.49(-0.73%)
Dec 11, 2020 66.35 66.90 66.35 66.82 3,077,700 +0.12(+0.18%)
Dec 10, 2020 66.67 66.97 66.54 66.70 2,566,925 -0.26(-0.39%)
Dec 09, 2020 67.29 67.36 66.70 66.96 3,006,084 -0.31(-0.46%)
Dec 08, 2020 66.77 67.34 66.77 67.27 3,214,367 +0.20(+0.30%)
Dec 07, 2020 66.86 67.24 66.85 67.07 2,099,571 -0.07(-0.10%)
Dec 04, 2020 66.81 67.16 66.81 67.14 2,148,100 +0.34(+0.51%)
Dec 03, 2020 66.76 67.01 66.59 66.80 2,126,620 -0.12(-0.18%)
Dec 02, 2020 67.08 67.16 66.69 66.92 2,355,610 -0.22(-0.33%)
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.