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

66.72 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 66.74 66.85 66.48 66.72 3,417,700 -0.12(-0.18%)
Nov 24, 2020 66.57 67.08 66.57 66.84 3,472,260 +0.60(+0.91%)
Nov 23, 2020 66.38 66.50 65.89 66.24 3,619,520 +0.09(+0.14%)
Nov 20, 2020 66.39 66.55 66.07 66.15 2,187,700 -0.32(-0.48%)
Nov 19, 2020 66.15 66.54 65.81 66.47 6,582,272 +0.12(+0.18%)
Nov 18, 2020 67.21 67.35 66.35 66.35 2,680,411 -0.85(-1.26%)
Nov 17, 2020 67.14 67.47 66.98 67.20 4,570,276 -0.42(-0.62%)
Nov 16, 2020 67.60 67.77 67.18 67.62 2,339,623 +0.53(+0.79%)
Nov 13, 2020 66.48 67.26 66.46 67.09 1,789,900 +0.86(+1.30%)
Nov 12, 2020 66.58 66.73 65.84 66.23 2,514,575 -0.69(-1.03%)
Nov 11, 2020 66.91 67.12 66.60 66.92 2,097,889 +0.32(+0.48%)
Nov 10, 2020 65.88 66.73 65.80 66.60 3,534,688 +0.47(+0.71%)
Nov 09, 2020 66.85 68.00 66.04 66.13 4,593,261 +1.06(+1.63%)
Nov 06, 2020 64.83 65.33 64.78 65.07 2,803,500 +0.22(+0.34%)
Nov 05, 2020 65.00 65.48 64.77 64.85 4,151,116 +0.55(+0.86%)
Nov 04, 2020 63.89 65.30 63.89 64.30 5,764,238 +0.70(+1.10%)
Nov 03, 2020 63.03 64.03 63.03 63.60 4,403,484 +1.05(+1.68%)
Nov 02, 2020 62.24 62.78 61.95 62.55 4,715,299 +0.89(+1.44%)
Oct 30, 2020 61.54 61.94 60.93 61.66 5,357,900 -0.21(-0.34%)
Oct 29, 2020 61.60 62.44 61.16 61.87 4,711,975 +0.16(+0.26%)
Oct 28, 2020 62.58 62.92 61.66 61.71 4,304,622 -1.88(-2.96%)
Oct 27, 2020 64.02 64.20 63.59 63.59 3,345,082 -0.48(-0.75%)
Oct 26, 2020 64.45 64.58 63.48 64.07 3,156,596 -0.96(-1.48%)
Oct 23, 2020 65.02 65.10 64.65 65.03 2,965,600 +0.20(+0.31%)
Oct 22, 2020 64.54 64.93 64.34 64.83 2,836,121 +0.22(+0.34%)
Oct 21, 2020 64.40 64.94 64.40 64.61 3,235,395 +0.09(+0.14%)
Oct 20, 2020 64.63 65.10 64.40 64.52 3,205,037 +0.08(+0.12%)
Oct 19, 2020 65.46 65.67 64.28 64.44 2,938,998 -0.99(-1.51%)
Oct 16, 2020 65.42 65.84 65.39 65.43 2,514,100 +0.14(+0.21%)
Oct 15, 2020 64.81 65.41 64.75 65.29 2,458,554 -0.29(-0.44%)
Oct 14, 2020 65.92 66.14 65.40 65.58 2,746,547 -0.30(-0.46%)
Oct 13, 2020 66.13 66.39 65.72 65.88 2,451,748 -0.45(-0.68%)
Oct 12, 2020 65.85 66.54 65.83 66.33 2,831,998 +0.61(+0.93%)
Oct 09, 2020 65.55 65.91 65.41 65.72 2,124,200 +0.42(+0.64%)
Oct 08, 2020 64.86 65.33 64.86 65.30 2,246,313 +0.61(+0.94%)
Oct 07, 2020 64.42 64.89 64.38 64.69 3,569,262 +0.77(+1.20%)
Oct 06, 2020 64.57 65.03 63.84 63.92 4,082,196 -0.67(-1.04%)
Oct 05, 2020 64.06 64.62 64.06 64.59 2,752,464 +0.84(+1.32%)
Oct 02, 2020 63.11 64.09 63.11 63.75 4,438,600 -0.25(-0.39%)
Oct 01, 2020 64.19 64.32 63.65 64.00 3,437,571 +0.27(+0.42%)
Sep 30, 2020 63.60 64.25 63.35 63.73 3,532,516 +0.37(+0.58%)
Sep 29, 2020 63.71 63.85 63.26 63.36 3,090,744 -0.28(-0.44%)
Sep 28, 2020 63.55 63.97 63.41 63.64 2,763,563 +0.70(+1.11%)
Sep 25, 2020 61.80 63.04 61.78 62.94 3,698,100 +0.86(+1.39%)
Sep 24, 2020 61.76 62.60 61.51 62.08 4,112,389 +0.08(+0.13%)
Sep 23, 2020 63.29 63.33 61.96 62.00 4,068,749 -1.54(-2.42%)
Sep 22, 2020 63.18 63.64 62.97 63.54 3,110,274 +0.43(+0.68%)
Sep 21, 2020 63.37 63.37 62.35 63.11 4,732,644 -0.75(-1.17%)
Sep 18, 2020 64.37 64.51 63.50 63.86 3,668,200 -0.59(-0.92%)
Sep 17, 2020 64.24 64.65 63.85 64.45 4,765,159 -0.34(-0.52%)
Sep 16, 2020 65.05 65.44 64.72 64.79 2,824,883 -0.01(-0.02%)
Sep 15, 2020 64.85 65.20 64.68 64.80 2,892,529 +0.30(+0.47%)
Sep 14, 2020 64.01 64.75 64.01 64.50 2,749,643 +0.89(+1.40%)
Sep 11, 2020 63.60 63.89 63.13 63.61 4,826,900 +0.19(+0.30%)
Sep 10, 2020 64.58 64.58 63.26 63.42 4,772,298 -0.90(-1.40%)
Sep 09, 2020 63.77 64.88 63.75 64.32 7,070,979 +0.98(+1.55%)
Sep 08, 2020 63.84 63.96 63.18 63.34 4,450,278 -1.03(-1.60%)
Sep 04, 2020 64.97 65.11 63.61 64.37 5,941,800 -0.40(-0.62%)
Sep 03, 2020 66.10 66.42 64.31 64.77 6,885,389 -1.59(-2.40%)
Sep 02, 2020 65.07 66.52 65.03 66.36 4,628,829 +1.25(+1.92%)
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.