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 (%)
Jun 28, 2019	61.66	61.77	61.50	61.73	2,823,900	+0.24(+0.39%)
Jun 27, 2019	61.41	61.54	61.29	61.49	2,728,913	+0.23(+0.38%)
Jun 26, 2019	62.01	62.06	61.25	61.26	3,372,057	-0.69(-1.11%)
Jun 25, 2019	62.45	62.49	61.94	61.95	2,832,354	-0.37(-0.59%)
Jun 24, 2019	62.36	62.46	62.26	62.32	3,090,502	+0.06(+0.10%)
Jun 21, 2019	62.45	62.52	62.22	62.26	2,386,800	-0.21(-0.34%)
Jun 20, 2019	62.49	62.53	62.08	62.47	7,520,968	+0.45(+0.73%)
Jun 19, 2019	61.69	62.12	61.54	62.02	3,307,267	+0.35(+0.57%)
Jun 18, 2019	61.84	61.89	61.53	61.67	4,704,168	+0.21(+0.34%)
Jun 17, 2019	61.68	61.70	61.43	61.46	2,564,546	-0.45(-0.73%)
Jun 14, 2019	61.78	62.02	61.69	61.91	2,281,100	+0.20(+0.32%)
Jun 13, 2019	61.87	61.89	61.48	61.71	3,540,657	+0.05(+0.08%)
Jun 12, 2019	61.51	61.70	61.50	61.66	2,833,729	+0.26(+0.42%)
Jun 11, 2019	61.87	61.89	61.26	61.40	2,549,904	-0.19(-0.31%)
Jun 10, 2019	61.80	61.94	61.52	61.59	5,252,900	-0.06(-0.10%)
Jun 07, 2019	61.62	61.98	61.51	61.65	3,750,200	+0.37(+0.60%)
Jun 06, 2019	61.03	61.40	60.87	61.28	3,652,456	+0.41(+0.67%)
Jun 05, 2019	60.39	60.91	60.29	60.87	4,876,069	+0.82(+1.37%)
Jun 04, 2019	59.88	60.09	59.59	60.05	4,008,673	+0.62(+1.04%)

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.