Indicators

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

80.34 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	73.20	73.85	73.19	73.82	2,468,821	+0.44(+0.60%)
Apr 27, 2023	72.45	73.39	72.45	73.38	3,027,709	+0.96(+1.33%)
Apr 26, 2023	72.85	72.92	72.34	72.42	3,125,868	-0.91(-1.24%)
Apr 25, 2023	73.71	73.88	73.31	73.33	1,772,927	-0.59(-0.80%)
Apr 24, 2023	73.63	73.92	73.63	73.92	2,776,693	+0.13(+0.18%)
Apr 21, 2023	73.74	73.88	73.50	73.79	2,080,493	+0.20(+0.27%)
Apr 20, 2023	73.31	73.69	73.26	73.59	3,268,309	-0.08(-0.11%)
Apr 19, 2023	73.69	73.83	73.55	73.67	1,309,995	-0.18(-0.24%)
Apr 18, 2023	74.07	74.12	73.64	73.85	2,311,878	-0.14(-0.19%)
Apr 17, 2023	73.61	73.99	73.52	73.99	1,553,671	+0.34(+0.46%)
Apr 14, 2023	73.87	74.14	73.41	73.65	2,012,186	-0.48(-0.65%)
Apr 13, 2023	73.65	74.17	73.39	74.13	2,181,630	+0.46(+0.62%)
Apr 12, 2023	73.79	74.07	73.51	73.67	1,867,078	+0.03(+0.04%)
Apr 11, 2023	73.52	73.82	73.47	73.64	1,524,816	+0.18(+0.25%)
Apr 10, 2023	73.14	73.48	72.94	73.46	1,654,647	-0.07(-0.10%)
Apr 06, 2023	73.23	73.53	73.17	73.53	2,681,142	+0.25(+0.34%)
Apr 05, 2023	72.85	73.33	72.85	73.28	1,857,652	+0.44(+0.60%)
Apr 04, 2023	73.01	73.16	72.59	72.84	2,191,924	-0.19(-0.26%)

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.