Indicators

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

82.62 +0.48 (+0.58%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	52.22	52.41	51.87	52.40	9,684,600	+0.46(+0.89%)
Dec 28, 2018	52.35	52.56	51.78	51.94	9,279,000	-0.09(-0.17%)
Dec 27, 2018	51.00	52.08	50.39	52.03	10,713,362	+0.56(+1.09%)
Dec 26, 2018	49.97	51.49	49.50	51.47	8,794,345	+1.70(+3.42%)
Dec 24, 2018	50.96	51.10	49.74	49.77	9,083,600	-1.42(-2.77%)
Dec 21, 2018	52.12	52.81	51.11	51.19	13,145,700	-0.70(-1.35%)
Dec 20, 2018	52.30	52.56	51.36	51.89	14,193,328	-0.74(-1.41%)
Dec 19, 2018	53.25	53.92	52.30	52.63	9,182,807	-0.46(-0.87%)
Dec 18, 2018	53.62	53.69	52.79	53.09	7,386,663	-0.19(-0.36%)
Dec 17, 2018	54.34	54.35	52.99	53.28	5,321,851	-1.46(-2.67%)
Dec 14, 2018	55.29	55.29	54.58	54.74	4,808,400	-0.76(-1.37%)
Dec 13, 2018	55.50	55.73	55.28	55.50	5,332,684	+0.10(+0.18%)
Dec 12, 2018	55.55	55.91	55.33	55.40	6,080,677	+0.06(+0.11%)
Dec 11, 2018	55.85	55.90	55.09	55.34	7,041,971	+0.06(+0.11%)
Dec 10, 2018	55.11	55.47	54.24	55.28	5,977,636	+0.17(+0.31%)
Dec 07, 2018	55.94	56.05	54.86	55.11	5,345,900	-0.84(-1.50%)
Dec 06, 2018	55.60	55.95	54.57	55.95	8,655,811	-0.03(-0.05%)
Dec 04, 2018	57.05	57.16	55.90	55.98	5,444,200	-1.01(-1.77%)

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.