Indicators

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

83.36 -0.48 (-0.57%)

Streaming Delayed Price Updated: 12:48 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	25.27	25.27	25.12	25.13	9,643	-0.10(-0.39%)
Feb 28, 2012	25.18	25.25	25.16	25.22	199,455	+0.10(+0.38%)
Feb 27, 2012	25.17	25.18	25.12	25.13	8,863	-0.05(-0.22%)
Feb 24, 2012	25.15	25.21	25.09	25.18	5,086	+0.05(+0.22%)
Feb 23, 2012	25.07	25.14	25.01	25.13	8,422	+0.13(+0.51%)
Feb 22, 2012	24.97	25.03	24.93	25.00	11,883	+0.02(+0.07%)
Feb 21, 2012	25.32	25.32	24.90	24.98	8,693	-0.09(-0.35%)
Feb 17, 2012	25.05	25.07	25.00	25.07	14,898	+0.04(+0.17%)
Feb 16, 2012	25.22	25.22	24.83	25.03	19,890	+0.16(+0.66%)
Feb 15, 2012	24.94	24.95	24.80	24.86	9,191	-0.04(-0.15%)
Feb 14, 2012	24.99	24.99	24.81	24.90	12,707	+0.06(+0.26%)
Feb 13, 2012	24.94	24.94	24.80	24.84	9,445	+0.08(+0.33%)
Feb 10, 2012	25.03	25.03	24.75	24.76	10,062	-0.18(-0.73%)
Feb 09, 2012	24.82	24.94	24.82	24.94	5,296	+0.07(+0.29%)
Feb 08, 2012	25.17	25.17	24.86	24.86	14,456	-0.09(-0.35%)
Feb 07, 2012	24.77	24.95	24.77	24.95	22,127	+0.15(+0.61%)
Feb 06, 2012	24.86	24.86	24.80	24.80	5,729	-0.10(-0.40%)
Feb 03, 2012	24.82	24.91	24.82	24.90	10,966	+0.16(+0.63%)
Feb 02, 2012	24.81	24.81	24.71	24.74	29,138	-0.09(-0.37%)

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.