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

90.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 57.09 57.44 56.58 57.36 5,826,957 +0.23(+0.41%)
May 28, 2020 56.99 57.47 56.86 57.12 5,193,585 +0.51(+0.90%)
May 27, 2020 56.55 56.65 55.79 56.61 5,154,458 +0.70(+1.25%)
May 26, 2020 56.44 56.45 55.80 55.91 4,064,659 +0.62(+1.13%)
May 22, 2020 55.20 55.34 54.92 55.29 3,339,727 +0.20(+0.35%)
May 21, 2020 55.36 55.51 54.91 55.09 4,326,499 -0.37(-0.67%)
May 20, 2020 55.62 55.77 55.33 55.47 4,529,358 +0.48(+0.88%)
May 19, 2020 55.48 55.67 54.96 54.98 5,371,237 -0.64(-1.15%)
May 18, 2020 55.47 55.98 55.38 55.62 12,648,881 +1.49(+2.75%)
May 15, 2020 53.54 54.13 53.30 54.13 5,188,041 +0.23(+0.43%)
May 14, 2020 52.82 53.90 52.42 53.90 6,746,206 +0.51(+0.96%)
May 13, 2020 54.09 54.19 52.92 53.39 6,501,514 -0.77(-1.43%)
May 12, 2020 55.33 55.40 54.15 54.16 4,347,415 -0.94(-1.71%)
May 11, 2020 54.93 55.49 54.78 55.10 4,667,100 -0.17(-0.30%)
May 08, 2020 54.99 55.41 54.91 55.27 3,960,165 +0.75(+1.38%)
May 07, 2020 54.27 55.00 54.27 54.52 6,997,818 +0.63(+1.17%)
May 06, 2020 54.82 55.05 53.83 53.88 4,140,745 -0.69(-1.26%)
May 05, 2020 54.48 55.10 54.34 54.57 4,691,677 +0.56(+1.03%)
May 04, 2020 53.49 54.06 53.26 54.01 4,701,448 +0.16(+0.29%)
May 01, 2020 54.03 54.28 53.60 53.86 5,396,572 -1.13(-2.05%)
Apr 30, 2020 55.41 55.41 54.75 54.98 6,501,205 -0.84(-1.50%)
Apr 29, 2020 56.13 56.23 55.57 55.82 5,203,977 +0.53(+0.96%)
Apr 28, 2020 55.96 56.12 55.20 55.29 4,185,672 -0.01(-0.02%)
Apr 27, 2020 54.72 55.51 54.66 55.30 3,824,094 +0.87(+1.59%)
Apr 24, 2020 54.05 54.56 53.71 54.43 7,312,355 +0.49(+0.91%)
Apr 23, 2020 54.40 54.81 53.89 53.94 9,914,608 -0.41(-0.75%)
Apr 22, 2020 54.28 54.74 53.93 54.35 8,036,162 +0.97(+1.81%)
Apr 21, 2020 53.57 54.17 53.15 53.38 8,008,681 -1.37(-2.50%)
Apr 20, 2020 55.25 55.63 54.67 54.75 4,363,357 -1.22(-2.18%)
Apr 17, 2020 55.74 56.07 54.93 55.97 4,981,228 +1.58(+2.91%)
Apr 16, 2020 54.13 54.50 53.72 54.39 4,827,618 +0.28(+0.52%)
Apr 15, 2020 54.44 54.54 53.74 54.11 6,579,879 -1.36(-2.45%)
Apr 14, 2020 54.85 55.62 54.59 55.47 6,375,841 +1.55(+2.87%)
Apr 13, 2020 54.87 54.88 53.45 53.92 10,907,707 -1.14(-2.08%)
Apr 09, 2020 54.42 55.50 54.15 55.07 14,737,194 +1.45(+2.71%)
Apr 08, 2020 52.22 53.86 51.76 53.61 6,815,438 +1.90(+3.67%)
Apr 07, 2020 53.06 53.49 51.71 51.71 8,550,724 -0.08(-0.16%)
Apr 06, 2020 50.28 52.12 50.23 51.80 7,005,115 +3.07(+6.30%)
Apr 03, 2020 49.18 49.65 48.23 48.73 7,338,891 -0.70(-1.41%)
Apr 02, 2020 47.85 49.62 47.85 49.43 7,660,124 +1.08(+2.23%)
Apr 01, 2020 48.35 49.04 47.75 48.35 10,380,067 -1.93(-3.83%)
Mar 31, 2020 51.52 51.52 50.05 50.27 8,537,439 -1.27(-2.46%)
Mar 30, 2020 50.27 51.63 50.10 51.54 6,990,997 +1.60(+3.21%)
Mar 27, 2020 49.11 51.51 49.11 49.94 11,903,809 -1.06(-2.08%)
Mar 26, 2020 47.92 51.17 47.92 51.00 10,525,728 +3.32(+6.97%)
Mar 25, 2020 47.01 49.43 46.13 47.68 11,098,392 +0.82(+1.75%)
Mar 24, 2020 44.69 46.95 44.69 46.85 11,003,789 +3.74(+8.67%)
Mar 23, 2020 44.73 44.74 42.32 43.12 19,210,650 -1.61(-3.60%)
Mar 20, 2020 47.95 48.56 44.70 44.73 9,198,927 -2.48(-5.25%)
Mar 19, 2020 47.39 48.43 46.11 47.20 10,843,954 -0.83(-1.73%)
Mar 18, 2020 47.51 49.31 45.57 48.04 11,931,573 -2.32(-4.61%)
Mar 17, 2020 48.67 51.12 47.72 50.36 10,892,814 +2.51(+5.24%)
Mar 16, 2020 47.05 51.03 46.25 47.85 11,448,246 -5.37(-10.08%)
Mar 13, 2020 52.09 53.41 49.69 53.22 13,216,796 +3.32(+6.66%)
Mar 12, 2020 50.88 53.33 49.90 49.90 18,459,470 -5.17(-9.39%)
Mar 11, 2020 56.50 56.50 54.38 55.07 9,318,514 -2.51(-4.35%)
Mar 10, 2020 57.50 57.64 55.07 57.57 15,999,830 +1.79(+3.22%)
Mar 09, 2020 55.04 57.36 53.76 55.78 10,023,733 -3.59(-6.05%)
Mar 06, 2020 58.60 59.52 57.74 59.37 8,265,781 -0.54(-0.90%)
Mar 05, 2020 60.28 60.75 59.37 59.91 6,797,713 -1.52(-2.47%)
Mar 04, 2020 59.78 61.42 59.57 61.42 6,711,200 +2.65(+4.50%)
Mar 03, 2020 60.08 60.81 58.29 58.78 14,118,736 -1.04(-1.73%)
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.