Skip to main content

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

83.58 +0.20 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 77.80 78.05 77.65 78.03 2,386,610 +0.15(+0.19%)
Dec 28, 2023 77.64 78.01 77.64 77.88 2,211,882 +0.13(+0.17%)
Dec 27, 2023 77.66 77.75 77.47 77.75 2,825,904 +0.14(+0.18%)
Dec 26, 2023 77.37 77.78 77.34 77.61 1,467,996 +0.19(+0.25%)
Dec 22, 2023 77.21 77.67 77.20 77.42 2,467,736 +0.36(+0.47%)
Dec 21, 2023 76.88 77.08 76.50 77.06 3,041,255 +0.57(+0.75%)
Dec 20, 2023 77.42 77.50 76.49 76.49 3,456,126 -1.49(-1.91%)
Dec 19, 2023 77.81 78.00 77.79 77.98 2,645,597 +0.15(+0.19%)
Dec 18, 2023 77.62 77.93 77.54 77.83 2,514,991 +0.46(+0.59%)
Dec 15, 2023 77.66 77.66 77.16 77.37 3,389,237 -0.47(-0.60%)
Dec 14, 2023 78.71 78.81 77.72 77.84 3,401,017 -0.79(-1.00%)
Dec 13, 2023 77.63 78.66 77.59 78.63 2,612,280 +0.99(+1.28%)
Dec 12, 2023 77.26 77.69 77.12 77.64 2,215,279 +0.33(+0.43%)
Dec 11, 2023 76.69 77.31 76.69 77.31 4,770,132 +0.78(+1.02%)
Dec 08, 2023 76.42 76.66 76.21 76.53 2,365,178 -0.03(-0.04%)
Dec 07, 2023 76.64 76.70 76.40 76.56 1,983,439 +0.06(+0.08%)
Dec 06, 2023 76.71 76.85 76.39 76.50 2,177,936 -0.08(-0.10%)
Dec 05, 2023 76.64 76.84 76.44 76.58 2,741,238 -0.26(-0.34%)
Dec 04, 2023 76.43 77.03 76.43 76.84 2,648,223 -0.04(-0.05%)
Dec 01, 2023 76.21 76.89 76.21 76.88 3,668,707 +0.53(+0.69%)
Nov 30, 2023 75.68 76.39 75.59 76.35 8,373,435 +0.76(+1.01%)
Nov 29, 2023 75.80 75.90 75.48 75.59 10,632,731 -0.08(-0.11%)
Nov 28, 2023 75.62 75.95 75.58 75.67 8,374,200 -0.08(-0.11%)
Nov 27, 2023 75.83 75.93 75.69 75.75 8,135,881 -0.21(-0.28%)
Nov 24, 2023 75.73 75.96 75.71 75.96 829,599 +0.20(+0.26%)
Nov 22, 2023 75.47 75.78 75.47 75.76 6,273,203 +0.52(+0.69%)
Nov 21, 2023 74.75 75.38 74.75 75.24 7,876,875 +0.23(+0.31%)
Nov 20, 2023 74.50 75.16 74.50 75.01 5,049,743 +0.26(+0.35%)
Nov 17, 2023 74.78 74.90 74.63 74.75 7,727,223 +0.03(+0.04%)
Nov 16, 2023 74.62 74.86 74.53 74.72 8,119,295 +0.00(+0.00%)
Nov 15, 2023 74.76 74.97 74.67 74.72 4,611,812 -0.06(-0.08%)
Nov 14, 2023 74.31 74.94 74.31 74.78 2,210,774 +0.84(+1.14%)
Nov 13, 2023 73.69 74.01 73.69 73.94 2,152,853 +0.02(+0.03%)
Nov 10, 2023 73.52 73.99 73.24 73.92 3,684,791 +0.63(+0.86%)
Nov 09, 2023 73.92 73.92 73.25 73.29 5,450,836 -0.58(-0.79%)
Nov 08, 2023 73.84 73.99 73.48 73.87 4,094,690 +0.08(+0.11%)
Nov 07, 2023 73.78 73.97 73.67 73.79 4,256,532 -0.05(-0.07%)
Nov 06, 2023 73.79 73.91 73.71 73.84 12,615,806 +0.12(+0.16%)
Nov 03, 2023 73.61 73.99 73.59 73.72 8,706,694 +0.54(+0.74%)
Nov 02, 2023 72.41 73.21 72.39 73.18 6,378,128 +0.98(+1.36%)
Nov 01, 2023 71.88 72.35 71.74 72.20 4,466,887 +0.45(+0.63%)
Oct 31, 2023 71.34 71.80 71.16 71.75 5,412,414 +0.51(+0.72%)
Oct 30, 2023 70.84 71.36 70.78 71.24 3,269,100 +0.68(+0.96%)
Oct 27, 2023 71.33 71.38 70.38 70.56 3,230,544 -0.86(-1.20%)
Oct 26, 2023 71.58 71.96 71.37 71.42 6,963,222 -0.27(-0.38%)
Oct 25, 2023 71.65 72.10 71.50 71.69 6,153,158 -0.16(-0.22%)
Oct 24, 2023 71.55 71.98 71.50 71.85 2,779,327 +0.54(+0.76%)
Oct 23, 2023 71.46 71.89 71.28 71.31 3,612,624 -0.40(-0.56%)
Oct 20, 2023 72.18 72.47 71.71 71.71 4,956,953 -0.56(-0.77%)
Oct 19, 2023 72.82 73.11 72.19 72.27 17,247,464 -0.78(-1.07%)
Oct 18, 2023 73.47 73.72 72.97 73.05 2,386,684 -0.55(-0.75%)
Oct 17, 2023 73.09 73.83 73.09 73.60 3,916,803 -0.01(-0.01%)
Oct 16, 2023 73.07 73.78 73.07 73.61 2,775,454 +0.67(+0.92%)
Oct 13, 2023 72.96 73.26 72.65 72.94 2,198,376 +0.20(+0.27%)
Oct 12, 2023 73.25 73.36 72.37 72.74 2,127,782 -0.52(-0.71%)
Oct 11, 2023 73.23 73.34 72.84 73.26 1,848,497 +0.13(+0.18%)
Oct 10, 2023 72.87 73.40 72.82 73.13 3,729,033 +0.30(+0.41%)
Oct 09, 2023 72.05 72.84 72.05 72.83 1,425,749 +0.59(+0.82%)
Oct 06, 2023 71.54 72.50 71.14 72.24 2,697,193 +0.47(+0.65%)
Oct 05, 2023 71.79 72.05 71.51 71.77 2,530,771 -0.14(-0.19%)
Oct 04, 2023 71.47 71.97 71.18 71.91 2,471,775 +0.45(+0.63%)
Oct 03, 2023 71.56 71.85 71.20 71.46 9,664,303 -0.45(-0.63%)
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.