Indicators

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

84.07 +0.19 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	30.63	30.67	30.52	30.59	505,118	-0.13(-0.42%)
Sep 26, 2013	30.65	30.76	30.60	30.72	599,061	+0.11(+0.36%)
Sep 25, 2013	30.73	30.74	30.58	30.61	230,057	-0.11(-0.36%)
Sep 24, 2013	30.76	30.82	30.68	30.72	236,607	-0.08(-0.26%)
Sep 23, 2013	30.80	30.87	30.73	30.80	199,083	-0.08(-0.26%)
Sep 20, 2013	31.13	31.13	30.85	30.88	1,298,464	-0.21(-0.67%)
Sep 19, 2013	31.19	31.21	31.06	31.09	181,203	-0.07(-0.23%)
Sep 18, 2013	30.65	31.17	30.60	31.17	338,353	+0.51(+1.65%)
Sep 17, 2013	30.63	30.68	30.60	30.66	139,677	+0.09(+0.31%)
Sep 16, 2013	30.72	30.72	30.54	30.57	355,383	+0.16(+0.54%)
Sep 13, 2013	30.31	30.40	30.31	30.40	1,021,059	+0.12(+0.39%)
Sep 12, 2013	30.39	30.42	30.27	30.28	545,877	-0.07(-0.24%)
Sep 11, 2013	30.26	30.37	30.19	30.36	260,125	+0.13(+0.42%)
Sep 10, 2013	30.20	30.23	30.10	30.23	793,005	+0.19(+0.64%)
Sep 09, 2013	29.90	30.07	29.85	30.04	2,205,156	+0.24(+0.79%)
Sep 06, 2013	29.81	29.97	29.62	29.80	887,480	+0.07(+0.24%)
Sep 05, 2013	29.80	29.82	29.71	29.73	817,991	-0.05(-0.18%)
Sep 04, 2013	29.60	29.85	29.57	29.78	681,948	+0.13(+0.43%)

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.