Indicators

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

80.93 -0.29 (-0.36%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.